|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-17 | 55 | 3.54 | 3.54 | 3.45 | 3.50 | 00:00:00 | | 2002-06-18 | 0 | 3.56 | 3.56 | 3.56 | 3.56 | 00:00:00 | | 2002-06-19 | 10 | 3.51 | 3.54 | 3.51 | 3.54 | 00:00:00 | | 2002-06-24 | 146 | 3.51 | 3.60 | 3.50 | 3.55 | 00:00:00 | | 2002-06-25 | 802 | 3.59 | 3.62 | 3.55 | 3.56 | 00:00:00 | | 2002-06-26 | 614 | 3.57 | 3.57 | 3.55 | 3.57 | 00:00:00 | | 2002-06-27 | 276 | 3.57 | 3.58 | 3.50 | 3.50 | 00:00:00 | | 2002-06-28 | 86 | 3.52 | 3.56 | 3.50 | 3.56 | 00:00:00 | | 2002-07-01 | 54 | 3.51 | 3.51 | 3.50 | 3.50 | 00:00:00 | | 2002-07-02 | 8 | 3.47 | 3.48 | 3.47 | 3.47 | 00:00:00 | | 2002-07-03 | 43 | 3.47 | 3.48 | 3.30 | 3.48 | 00:00:00 | | 2002-07-04 | 10 | 3.36 | 3.50 | 3.36 | 3.50 | 00:00:00 | | 2002-07-05 | 300 | 3.50 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2002-07-08 | 0 | 3.40 | 3.48 | 3.40 | 3.48 | 00:00:00 | | 2002-07-09 | 0 | 3.48 | 3.48 | 3.48 | 3.48 | 00:00:00 | | 2002-07-10 | 173 | 3.40 | 3.48 | 3.36 | 3.48 | 00:00:00 | | 2002-07-11 | 25 | 3.40 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2002-07-15 | 234 | 3.35 | 3.50 | 3.35 | 3.37 | 00:00:00 | | 2002-07-16 | 0 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | | 2002-07-17 | 84 | 3.40 | 3.40 | 3.30 | 3.31 | 00:00:00 | | 2002-07-18 | 75 | 3.30 | 3.38 | 3.20 | 3.30 | 00:00:00 | | 2002-07-19 | 91 | 3.30 | 3.31 | 3.15 | 3.30 | 00:00:00 | | 2002-07-22 | 94 | 3.17 | 3.19 | 3.15 | 3.15 | 00:00:00 | | 2002-07-23 | 602 | 3.15 | 3.20 | 3.02 | 3.10 | 00:00:00 | | 2002-07-24 | 287 | 3.02 | 3.08 | 2.82 | 3.08 | 00:00:00 | | 2002-07-25 | 46 | 3.02 | 3.02 | 3.00 | 3.00 | 00:00:00 | | 2002-07-26 | 97 | 2.99 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2002-07-29 | 274 | 2.93 | 3.07 | 2.93 | 3.00 | 00:00:00 | | 2002-07-30 | 70 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2002-07-31 | 80 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2002-08-01 | 211 | 3.03 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2002-08-02 | 49 | 3.05 | 3.09 | 3.01 | 3.08 | 00:00:00 | | 2002-08-05 | 41 | 3.16 | 3.16 | 2.92 | 3.00 | 00:00:00 | | 2002-08-06 | 28 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2002-08-07 | 10 | 2.97 | 3.03 | 2.94 | 3.03 | 00:00:00 | | 2002-08-08 | 5 | 3.00 | 3.01 | 3.00 | 3.00 | 00:00:00 | | 2002-08-09 | 0 | 3.00 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2002-08-12 | 35 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2002-08-13 | 2 | 3.01 | 3.04 | 3.01 | 3.04 | 00:00:00 | | 2002-08-14 | 3 | 3.02 | 3.02 | 3.00 | 3.00 | 00:00:00 | | 2002-08-16 | 54 | 3.02 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2002-08-20 | 3 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | | 2002-08-21 | 143 | 3.03 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2002-08-22 | 2,221 | 3.00 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2002-08-23 | 24 | 3.03 | 3.05 | 3.03 | 3.05 | 00:00:00 | | 2002-08-26 | 547 | 3.03 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2002-08-27 | 62 | 3.03 | 3.03 | 2.98 | 3.00 | 00:00:00 | | 2002-08-28 | 3 | 3.00 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2002-08-29 | 83 | 2.98 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2002-09-02 | 3 | 3.00 | 3.02 | 2.95 | 3.02 | 00:00:00 | | 2002-09-03 | 6 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2002-09-04 | 250 | 2.96 | 2.99 | 2.96 | 2.99 | 00:00:00 | | 2002-09-05 | 250 | 2.99 | 2.99 | 2.96 | 2.96 | 00:00:00 | | 2002-09-06 | 550 | 2.98 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2002-09-09 | 1,000 | 2.95 | 2.99 | 2.95 | 2.99 | 00:00:00 | | 2002-09-10 | 2 | 2.94 | 2.97 | 2.94 | 2.97 | 00:00:00 | | 2002-09-11 | 0 | 2.97 | 2.98 | 2.97 | 2.98 | 00:00:00 | | 2002-09-12 | 1,013 | 2.93 | 2.96 | 2.90 | 2.96 | 00:00:00 | | 2002-09-13 | 1,684 | 2.97 | 2.97 | 2.88 | 2.94 | 00:00:00 | | 2002-09-16 | 1 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2002-09-17 | 2 | 2.90 | 2.90 | 2.86 | 2.86 | 00:00:00 | | 2002-09-18 | 5 | 2.84 | 2.86 | 2.84 | 2.86 | 00:00:00 | | 2002-09-19 | 10 | 2.86 | 2.91 | 2.82 | 2.83 | 00:00:00 | | 2002-09-20 | 44 | 2.84 | 2.84 | 2.77 | 2.77 | 00:00:00 | | 2002-09-23 | 21 | 2.88 | 2.88 | 2.76 | 2.76 | 00:00:00 | | 2002-09-24 | 167 | 2.75 | 2.75 | 2.65 | 2.70 | 00:00:00 | | 2002-09-25 | 2,373 | 2.59 | 2.70 | 2.51 | 2.70 | 00:00:00 | | 2002-09-26 | 63 | 2.70 | 2.78 | 2.60 | 2.70 | 00:00:00 | | 2002-09-27 | 191 | 2.78 | 2.80 | 2.74 | 2.75 | 00:00:00 | | 2002-09-30 | 92 | 2.76 | 2.90 | 2.68 | 2.90 | 00:00:00 | | 2002-10-01 | 8 | 2.87 | 2.95 | 2.86 | 2.89 | 00:00:00 | | 2002-10-02 | 21 | 2.90 | 2.90 | 2.85 | 2.90 | 00:00:00 | | 2002-10-03 | 90 | 2.85 | 3.05 | 2.85 | 2.99 | 00:00:00 | | 2002-10-04 | 195 | 2.97 | 3.03 | 2.90 | 3.03 | 00:00:00 | | 2002-10-07 | 48 | 3.00 | 3.00 | 2.95 | 2.99 | 00:00:00 | | 2002-10-08 | 193 | 2.95 | 2.95 | 2.92 | 2.92 | 00:00:00 | | 2002-10-09 | 65 | 2.97 | 2.97 | 2.90 | 2.90 | 00:00:00 | | 2002-10-10 | 87 | 2.90 | 2.95 | 2.87 | 2.95 | 00:00:00 | | 2002-10-11 | 49 | 2.91 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2002-10-14 | 68 | 3.00 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2002-10-15 | 1,094 | 2.95 | 3.09 | 2.94 | 2.98 | 00:00:00 | | 2002-10-16 | 8 | 3.07 | 3.07 | 2.97 | 3.00 | 00:00:00 | | 2002-10-17 | 12 | 3.00 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2002-10-18 | 26 | 3.03 | 3.09 | 3.03 | 3.09 | 00:00:00 | | 2002-10-21 | 531 | 3.08 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2002-10-22 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2002-10-23 | 27 | 3.10 | 3.10 | 2.92 | 3.10 | 00:00:00 | | 2002-10-24 | 137 | 3.00 | 3.08 | 3.00 | 3.08 | 00:00:00 | | 2002-10-25 | 7 | 3.06 | 3.08 | 3.06 | 3.08 | 00:00:00 | | 2002-10-28 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2002-10-29 | 8 | 3.09 | 3.09 | 3.04 | 3.04 | 00:00:00 | | 2002-10-30 | 13 | 2.99 | 3.07 | 2.99 | 3.07 | 00:00:00 | | 2002-10-31 | 238 | 3.00 | 3.06 | 3.00 | 3.04 | 00:00:00 | | 2002-11-04 | 76 | 3.02 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2002-11-05 | 51 | 3.06 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2002-11-06 | 105 | 3.07 | 3.07 | 2.97 | 3.05 | 00:00:00 | | 2002-11-07 | 1,651 | 3.01 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2002-11-08 | 205 | 3.07 | 3.07 | 3.00 | 3.00 | 00:00:00 | | 2002-11-11 | 483 | 3.01 | 3.05 | 3.01 | 3.05 | 00:00:00 | | 2002-11-12 | 92 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2002-11-13 | 436 | 3.06 | 3.10 | 3.02 | 3.10 | 00:00:00 | | 2002-11-14 | 373 | 3.08 | 3.08 | 3.05 | 3.07 | 00:00:00 | | 2002-11-15 | 477 | 3.08 | 3.19 | 3.08 | 3.10 | 00:00:00 | | 2002-11-18 | 308 | 3.14 | 3.18 | 3.09 | 3.18 | 00:00:00 | | 2002-11-19 | 132 | 3.11 | 3.13 | 3.11 | 3.13 | 00:00:00 | | 2002-11-20 | 12 | 3.18 | 3.18 | 3.09 | 3.12 | 00:00:00 | | 2002-11-21 | 120 | 3.12 | 3.12 | 3.09 | 3.09 | 00:00:00 | | 2002-11-22 | 5 | 3.14 | 3.14 | 3.10 | 3.10 | 00:00:00 | | 2002-11-25 | 90 | 3.15 | 3.15 | 3.10 | 3.11 | 00:00:00 | | 2002-11-26 | 144 | 3.09 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2002-11-27 | 65 | 3.09 | 3.09 | 3.05 | 3.07 | 00:00:00 | | 2002-11-28 | 24 | 3.09 | 3.10 | 3.08 | 3.08 | 00:00:00 | | 2002-11-29 | 76 | 3.13 | 3.13 | 3.02 | 3.02 | 00:00:00 | | 2002-12-02 | 158 | 3.10 | 3.10 | 3.04 | 3.05 | 00:00:00 | | 2002-12-03 | 0 | 3.10 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2002-12-04 | 793 | 3.09 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2002-12-05 | 6 | 3.08 | 3.12 | 3.06 | 3.12 | 00:00:00 | | 2002-12-06 | 1,047 | 3.09 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2002-12-09 | 50 | 3.09 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2002-12-10 | 533 | 3.09 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2002-12-11 | 120 | 3.10 | 3.12 | 3.05 | 3.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
