|
IBERSOL SGPS - [Ticker: IBS.LS] | | Last Trade | 8.10 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.02 (+1.00%) | Open | 8.12 | High | 8.16 | Low | 8.10 | Volume | 5,723 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 9.80 x 21,500 - 10.95 x 70,000 | Former Close | 8.12 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | IBS.LS quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-12 | 13 | 3.53 | 3.55 | 3.50 | 3.55 | 00:00:00 | 2001-12-13 | 445 | 3.43 | 3.55 | 3.43 | 3.50 | 00:00:00 | 2001-12-14 | 208 | 3.50 | 3.54 | 3.50 | 3.50 | 00:00:00 | 2001-12-17 | 106 | 3.54 | 3.77 | 3.48 | 3.48 | 00:00:00 | 2001-12-18 | 225 | 3.55 | 3.55 | 3.41 | 3.50 | 00:00:00 | 2001-12-19 | 2,282 | 3.50 | 3.73 | 3.50 | 3.65 | 00:00:00 | 2001-12-20 | 114 | 3.65 | 3.66 | 3.60 | 3.62 | 00:00:00 | 2001-12-21 | 674 | 3.67 | 3.69 | 3.61 | 3.66 | 00:00:00 | 2001-12-27 | 983 | 3.67 | 3.80 | 3.67 | 3.69 | 00:00:00 | 2001-12-28 | 1,091 | 3.67 | 3.76 | 3.65 | 3.75 | 00:00:00 | 2002-01-02 | 132 | 3.70 | 3.70 | 3.60 | 3.65 | 00:00:00 | 2002-01-03 | 483 | 3.65 | 3.69 | 3.64 | 3.64 | 00:00:00 | 2002-01-04 | 185 | 3.68 | 3.69 | 3.65 | 3.65 | 00:00:00 | 2002-01-07 | 54 | 3.68 | 3.69 | 3.65 | 3.65 | 00:00:00 | 2002-01-08 | 11 | 3.65 | 3.65 | 3.59 | 3.59 | 00:00:00 | 2002-01-09 | 175 | 3.65 | 3.65 | 3.55 | 3.59 | 00:00:00 | 2002-01-10 | 16 | 3.54 | 3.59 | 3.54 | 3.59 | 00:00:00 | 2002-01-11 | 56 | 3.55 | 3.57 | 3.46 | 3.55 | 00:00:00 | 2002-01-14 | 186 | 3.50 | 3.50 | 3.41 | 3.45 | 00:00:00 | 2002-01-15 | 66 | 3.45 | 3.50 | 3.45 | 3.50 | 00:00:00 | 2002-01-16 | 2,633 | 3.51 | 3.69 | 3.45 | 3.63 | 00:00:00 | 2002-01-17 | 314 | 3.68 | 3.72 | 3.61 | 3.65 | 00:00:00 | 2002-01-18 | 640 | 3.66 | 3.72 | 3.64 | 3.64 | 00:00:00 | 2002-01-21 | 33 | 3.64 | 3.67 | 3.62 | 3.66 | 00:00:00 | 2002-01-22 | 98 | 3.69 | 3.69 | 3.65 | 3.66 | 00:00:00 | 2002-01-23 | 59 | 3.65 | 3.69 | 3.63 | 3.64 | 00:00:00 | 2002-01-24 | 5 | 3.62 | 3.65 | 3.61 | 3.65 | 00:00:00 | 2002-01-25 | 10 | 3.61 | 3.65 | 3.61 | 3.65 | 00:00:00 | 2002-01-28 | 37 | 3.61 | 3.61 | 3.52 | 3.61 | 00:00:00 | 2002-01-29 | 67 | 3.64 | 3.64 | 3.60 | 3.60 | 00:00:00 | 2002-01-30 | 1,299 | 3.63 | 3.74 | 3.60 | 3.61 | 00:00:00 | 2002-01-31 | 948 | 3.68 | 3.71 | 3.67 | 3.71 | 00:00:00 | 2002-02-01 | 291 | 3.71 | 3.80 | 3.71 | 3.76 | 00:00:00 | 2002-02-04 | 16 | 3.75 | 3.75 | 3.64 | 3.68 | 00:00:00 | 2002-02-05 | 43 | 3.64 | 3.67 | 3.60 | 3.60 | 00:00:00 | 2002-02-06 | 1,275 | 3.58 | 3.62 | 3.53 | 3.55 | 00:00:00 | 2002-02-07 | 354 | 3.58 | 3.65 | 3.55 | 3.65 | 00:00:00 | 2002-02-08 | 102 | 3.59 | 3.65 | 3.59 | 3.65 | 00:00:00 | 2002-02-11 | 277 | 3.65 | 3.65 | 3.57 | 3.63 | 00:00:00 | 2002-02-13 | 78 | 3.60 | 3.60 | 3.54 | 3.60 | 00:00:00 | 2002-02-14 | 159 | 3.60 | 3.60 | 3.55 | 3.59 | 00:00:00 | 2002-02-15 | 16 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | 2002-02-18 | 0 | 3.62 | 3.62 | 3.62 | 3.62 | 00:00:00 | 2002-02-19 | 38 | 3.57 | 3.60 | 3.55 | 3.60 | 00:00:00 | 2002-02-20 | 22 | 3.55 | 3.60 | 3.55 | 3.56 | 00:00:00 | 2002-02-21 | 310 | 3.60 | 3.64 | 3.57 | 3.60 | 00:00:00 | 2002-02-22 | 177 | 3.62 | 3.62 | 3.55 | 3.56 | 00:00:00 | 2002-02-25 | 0 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | 2002-02-26 | 10 | 3.59 | 3.64 | 3.59 | 3.64 | 00:00:00 | 2002-02-27 | 732 | 3.60 | 3.62 | 3.60 | 3.62 | 00:00:00 | 2002-02-28 | 6 | 3.60 | 3.60 | 3.59 | 3.59 | 00:00:00 | 2002-03-01 | 147 | 3.57 | 3.60 | 3.56 | 3.60 | 00:00:00 | 2002-03-04 | 303 | 3.55 | 3.61 | 3.54 | 3.61 | 00:00:00 | 2002-03-05 | 142 | 3.62 | 3.68 | 3.55 | 3.60 | 00:00:00 | 2002-03-06 | 305 | 3.60 | 3.62 | 3.60 | 3.60 | 00:00:00 | 2002-03-07 | 13 | 3.60 | 3.64 | 3.60 | 3.60 | 00:00:00 | 2002-03-08 | 150 | 3.67 | 3.67 | 3.60 | 3.64 | 00:00:00 | 2002-03-11 | 101 | 3.63 | 3.64 | 3.60 | 3.61 | 00:00:00 | 2002-03-12 | 3 | 3.59 | 3.63 | 3.59 | 3.63 | 00:00:00 | 2002-03-13 | 0 | 3.59 | 3.63 | 3.59 | 3.63 | 00:00:00 | 2002-03-14 | 29 | 3.62 | 3.63 | 3.62 | 3.63 | 00:00:00 | 2002-03-15 | 66 | 3.64 | 3.66 | 3.62 | 3.66 | 00:00:00 | 2002-03-18 | 74 | 3.65 | 3.70 | 3.64 | 3.66 | 00:00:00 | 2002-03-19 | 95 | 3.73 | 3.77 | 3.66 | 3.67 | 00:00:00 | 2002-03-20 | 23 | 3.66 | 3.69 | 3.66 | 3.66 | 00:00:00 | 2002-03-21 | 71 | 3.69 | 3.70 | 3.64 | 3.64 | 00:00:00 | 2002-03-22 | 65 | 3.69 | 3.70 | 3.66 | 3.70 | 00:00:00 | 2002-03-25 | 17 | 3.70 | 3.70 | 3.66 | 3.66 | 00:00:00 | 2002-03-26 | 70 | 3.67 | 3.67 | 3.60 | 3.62 | 00:00:00 | 2002-03-27 | 98 | 3.66 | 3.67 | 3.61 | 3.67 | 00:00:00 | 2002-03-28 | 5 | 3.66 | 3.68 | 3.65 | 3.65 | 00:00:00 | 2002-04-02 | 14 | 3.66 | 3.66 | 3.65 | 3.65 | 00:00:00 | 2002-04-03 | 79 | 3.61 | 3.65 | 3.61 | 3.65 | 00:00:00 | 2002-04-04 | 131 | 3.68 | 3.68 | 3.65 | 3.65 | 00:00:00 | 2002-04-05 | 407 | 3.65 | 3.68 | 3.65 | 3.65 | 00:00:00 | 2002-04-08 | 128 | 3.68 | 3.70 | 3.65 | 3.65 | 00:00:00 | 2002-04-09 | 52 | 3.70 | 3.70 | 3.65 | 3.66 | 00:00:00 | 2002-04-10 | 126 | 3.65 | 3.68 | 3.65 | 3.65 | 00:00:00 | 2002-04-11 | 38 | 3.70 | 3.70 | 3.65 | 3.65 | 00:00:00 | 2002-04-12 | 47 | 3.69 | 3.69 | 3.68 | 3.69 | 00:00:00 | 2002-04-15 | 69 | 3.69 | 3.70 | 3.69 | 3.70 | 00:00:00 | 2002-04-16 | 91 | 3.69 | 3.70 | 3.69 | 3.70 | 00:00:00 | 2002-04-17 | 107 | 3.70 | 3.70 | 3.65 | 3.66 | 00:00:00 | 2002-04-18 | 29 | 3.66 | 3.69 | 3.65 | 3.66 | 00:00:00 | 2002-04-19 | 107 | 3.66 | 3.68 | 3.65 | 3.65 | 00:00:00 | 2002-04-22 | 15 | 3.62 | 3.62 | 3.59 | 3.62 | 00:00:00 | 2002-04-23 | 553 | 3.61 | 3.65 | 3.58 | 3.60 | 00:00:00 | 2002-04-24 | 2,120 | 3.63 | 3.65 | 3.60 | 3.64 | 00:00:00 | 2002-04-26 | 442 | 3.61 | 3.65 | 3.60 | 3.63 | 00:00:00 | 2002-04-29 | 1,600 | 3.63 | 3.63 | 3.61 | 3.63 | 00:00:00 | 2002-04-30 | 284 | 3.63 | 3.63 | 3.60 | 3.60 | 00:00:00 | 2002-05-02 | 227 | 3.63 | 3.63 | 3.54 | 3.54 | 00:00:00 | 2002-05-03 | 1,018 | 3.56 | 3.59 | 3.53 | 3.59 | 00:00:00 | 2002-05-06 | 39 | 3.46 | 3.60 | 3.46 | 3.59 | 00:00:00 | 2002-05-07 | 16 | 3.53 | 3.58 | 3.53 | 3.58 | 00:00:00 | 2002-05-08 | 98 | 3.53 | 3.60 | 3.53 | 3.60 | 00:00:00 | 2002-05-09 | 31 | 3.56 | 3.56 | 3.52 | 3.55 | 00:00:00 | 2002-05-10 | 127 | 3.53 | 3.58 | 3.50 | 3.58 | 00:00:00 | 2002-05-13 | 161 | 3.59 | 3.59 | 3.58 | 3.58 | 00:00:00 | 2002-05-14 | 120 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | 2002-05-15 | 4,742 | 3.56 | 3.62 | 3.56 | 3.62 | 00:00:00 | 2002-05-16 | 4 | 3.54 | 3.60 | 3.54 | 3.60 | 00:00:00 | 2002-05-17 | 118 | 3.54 | 3.60 | 3.50 | 3.59 | 00:00:00 | 2002-05-20 | 3 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | 2002-05-21 | 5 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | 2002-05-22 | 33 | 3.59 | 3.65 | 3.55 | 3.56 | 00:00:00 | 2002-05-23 | 23 | 3.60 | 3.60 | 3.55 | 3.55 | 00:00:00 | 2002-05-24 | 0 | 3.64 | 3.64 | 3.60 | 3.60 | 00:00:00 | 2002-05-27 | 24 | 3.62 | 3.62 | 3.55 | 3.56 | 00:00:00 | 2002-05-28 | 238 | 3.55 | 3.61 | 3.55 | 3.55 | 00:00:00 | 2002-05-31 | 78 | 3.60 | 3.60 | 3.56 | 3.60 | 00:00:00 | 2002-06-03 | 9 | 3.60 | 3.60 | 3.54 | 3.60 | 00:00:00 | 2002-06-04 | 98 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | 2002-06-05 | 2,466 | 3.60 | 3.75 | 3.60 | 3.70 | 00:00:00 | 2002-06-06 | 64 | 3.70 | 3.70 | 3.65 | 3.70 | 00:00:00 | 2002-06-07 | 400 | 3.70 | 3.70 | 3.65 | 3.65 | 00:00:00 | 2002-06-11 | 5 | 3.65 | 3.65 | 3.60 | 3.65 | 00:00:00 | 2002-06-12 | 2 | 3.59 | 3.59 | 3.56 | 3.56 | 00:00:00 | 2002-06-13 | 53 | 3.58 | 3.60 | 3.51 | 3.60 | 00:00:00 | 2002-06-14 | 0 | 3.56 | 3.56 | 3.56 | 3.56 | 00:00:00 | 2002-06-17 | 55 | 3.54 | 3.54 | 3.45 | 3.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|