|
 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 | | 2002-12-11 | 120 | 3.10 | 3.12 | 3.05 | 3.12 | 00:00:00 | | 2002-12-12 | 154 | 3.05 | 3.22 | 3.05 | 3.18 | 00:00:00 | | 2002-12-13 | 1,481 | 3.13 | 3.38 | 3.13 | 3.38 | 00:00:00 | | 2002-12-16 | 239 | 3.40 | 3.60 | 3.38 | 3.59 | 00:00:00 | | 2002-12-17 | 695 | 3.57 | 3.60 | 3.41 | 3.60 | 00:00:00 | | 2002-12-18 | 141 | 3.59 | 3.59 | 3.51 | 3.58 | 00:00:00 | | 2002-12-19 | 220 | 3.59 | 3.59 | 3.50 | 3.52 | 00:00:00 | | 2002-12-20 | 474 | 3.53 | 3.59 | 3.45 | 3.58 | 00:00:00 | | 2002-12-23 | 342 | 3.59 | 3.65 | 3.54 | 3.59 | 00:00:00 | | 2002-12-27 | 400 | 3.51 | 3.58 | 3.50 | 3.50 | 00:00:00 | | 2002-12-30 | 611 | 3.52 | 3.57 | 3.49 | 3.57 | 00:00:00 | | 2002-12-31 | 297 | 3.56 | 3.57 | 3.50 | 3.50 | 00:00:00 | | 2003-01-02 | 11,700 | 3.58 | 3.62 | 3.41 | 3.49 | 00:00:00 | | 2003-01-03 | 5,300 | 3.42 | 3.50 | 3.42 | 3.50 | 00:00:00 | | 2003-01-06 | 7,400 | 3.57 | 3.57 | 3.44 | 3.48 | 00:00:00 | | 2003-01-07 | 5,900 | 3.47 | 3.47 | 3.44 | 3.45 | 00:00:00 | | 2003-01-08 | 0 | 3.46 | 3.46 | 3.43 | 3.43 | 00:00:00 | | 2003-01-09 | 102,200 | 3.44 | 3.49 | 3.35 | 3.49 | 00:00:00 | | 2003-01-10 | 2,200 | 3.49 | 3.49 | 3.40 | 3.47 | 00:00:00 | | 2003-01-13 | 6,500 | 3.48 | 3.50 | 3.41 | 3.50 | 00:00:00 | | 2003-01-14 | 6,900 | 3.44 | 3.54 | 3.44 | 3.54 | 00:00:00 | | 2003-01-15 | 29,000 | 3.54 | 3.56 | 3.50 | 3.56 | 00:00:00 | | 2003-01-16 | 37,100 | 3.55 | 3.55 | 3.43 | 3.53 | 00:00:00 | | 2003-01-17 | 7,800 | 3.53 | 3.53 | 3.43 | 3.50 | 00:00:00 | | 2003-01-20 | 3,600 | 3.49 | 3.50 | 3.43 | 3.50 | 00:00:00 | | 2003-01-21 | 2,200 | 3.50 | 3.50 | 3.43 | 3.50 | 00:00:00 | | 2003-01-22 | 500 | 3.50 | 3.50 | 3.47 | 3.50 | 00:00:00 | | 2003-01-23 | 800 | 3.49 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2003-01-24 | 8,500 | 3.49 | 3.49 | 3.44 | 3.48 | 00:00:00 | | 2003-01-27 | 300 | 3.43 | 3.48 | 3.42 | 3.46 | 00:00:00 | | 2003-01-28 | 57,000 | 3.46 | 3.46 | 3.40 | 3.44 | 00:00:00 | | 2003-01-29 | 14,800 | 3.37 | 3.40 | 3.14 | 3.40 | 00:00:00 | | 2003-01-30 | 3,400 | 3.45 | 3.45 | 3.27 | 3.42 | 00:00:00 | | 2003-01-31 | 6,200 | 3.42 | 3.48 | 3.33 | 3.40 | 00:00:00 | | 2003-02-03 | 0 | 3.43 | 3.45 | 3.43 | 3.45 | 00:00:00 | | 2003-02-04 | 1,700 | 3.45 | 3.45 | 3.32 | 3.45 | 00:00:00 | | 2003-02-05 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2003-02-06 | 2,200 | 3.40 | 3.45 | 3.35 | 3.45 | 00:00:00 | | 2003-02-07 | 1,700 | 3.44 | 3.44 | 3.37 | 3.42 | 00:00:00 | | 2003-02-10 | 400 | 3.37 | 3.43 | 3.37 | 3.40 | 00:00:00 | | 2003-02-11 | 500 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2003-02-12 | 11,100 | 3.40 | 3.40 | 3.39 | 3.39 | 00:00:00 | | 2003-02-13 | 500 | 3.39 | 3.39 | 3.38 | 3.38 | 00:00:00 | | 2003-02-14 | 2,700 | 3.38 | 3.38 | 3.30 | 3.38 | 00:00:00 | | 2003-02-17 | 6,500 | 3.36 | 3.38 | 3.31 | 3.38 | 00:00:00 | | 2003-02-18 | 0 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2003-02-19 | 1,500 | 3.38 | 3.38 | 3.31 | 3.37 | 00:00:00 | | 2003-02-20 | 600 | 3.37 | 3.37 | 3.26 | 3.35 | 00:00:00 | | 2003-02-21 | 800 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2003-02-24 | 1,200 | 3.30 | 3.34 | 3.30 | 3.34 | 00:00:00 | | 2003-02-25 | 3,800 | 3.34 | 3.34 | 3.27 | 3.30 | 00:00:00 | | 2003-02-26 | 200 | 3.24 | 3.29 | 3.24 | 3.29 | 00:00:00 | | 2003-02-27 | 6,500 | 3.23 | 3.26 | 3.21 | 3.26 | 00:00:00 | | 2003-02-28 | 1,900 | 3.20 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2003-03-03 | 0 | 3.25 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2003-03-04 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2003-03-05 | 5,400 | 3.23 | 3.23 | 3.11 | 3.20 | 00:00:00 | | 2003-03-06 | 4,900 | 3.12 | 3.18 | 3.11 | 3.17 | 00:00:00 | | 2003-03-07 | 8,300 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2003-03-10 | 2,500 | 3.15 | 3.18 | 3.12 | 3.18 | 00:00:00 | | 2003-03-11 | 900 | 3.18 | 3.18 | 3.12 | 3.13 | 00:00:00 | | 2003-03-12 | 15,200 | 3.13 | 3.17 | 3.07 | 3.12 | 00:00:00 | | 2003-03-13 | 1,300 | 3.15 | 3.18 | 3.09 | 3.18 | 00:00:00 | | 2003-03-14 | 4,300 | 3.17 | 3.24 | 3.17 | 3.24 | 00:00:00 | | 2003-03-17 | 1,700 | 3.18 | 3.24 | 3.16 | 3.24 | 00:00:00 | | 2003-03-18 | 0 | 3.14 | 3.23 | 3.14 | 3.23 | 00:00:00 | | 2003-03-19 | 0 | 3.23 | 3.23 | 3.22 | 3.23 | 00:00:00 | | 2003-03-20 | 0 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | | 2003-03-21 | 4,100 | 3.23 | 3.25 | 3.11 | 3.11 | 00:00:00 | | 2003-03-24 | 2,900 | 3.23 | 3.23 | 3.14 | 3.22 | 00:00:00 | | 2003-03-25 | 0 | 3.22 | 3.23 | 3.22 | 3.23 | 00:00:00 | | 2003-03-26 | 100 | 3.21 | 3.21 | 3.20 | 3.20 | 00:00:00 | | 2003-03-27 | 1,600 | 3.15 | 3.15 | 3.10 | 3.11 | 00:00:00 | | 2003-03-28 | 32,100 | 3.16 | 3.20 | 3.11 | 3.11 | 00:00:00 | | 2003-03-31 | 4,000 | 3.15 | 3.31 | 3.15 | 3.27 | 00:00:00 | | 2003-04-01 | 2,700 | 3.28 | 3.29 | 3.16 | 3.29 | 00:00:00 | | 2003-04-02 | 3,600 | 3.28 | 3.35 | 3.28 | 3.29 | 00:00:00 | | 2003-04-03 | 31,500 | 3.34 | 3.35 | 3.26 | 3.35 | 00:00:00 | | 2003-04-04 | 0 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2003-04-07 | 3,400 | 3.37 | 3.37 | 3.33 | 3.35 | 00:00:00 | | 2003-04-08 | 2,200 | 3.35 | 3.36 | 3.35 | 3.35 | 00:00:00 | | 2003-04-09 | 8,600 | 3.38 | 3.50 | 3.38 | 3.48 | 00:00:00 | | 2003-04-10 | 12,400 | 3.50 | 3.50 | 3.25 | 3.25 | 00:00:00 | | 2003-04-11 | 31,900 | 3.47 | 3.50 | 3.36 | 3.50 | 00:00:00 | | 2003-04-14 | 300 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | | 2003-04-15 | 15,500 | 3.45 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2003-04-16 | 24,500 | 3.46 | 3.48 | 3.41 | 3.48 | 00:00:00 | | 2003-04-17 | 15,200 | 3.41 | 3.48 | 3.41 | 3.48 | 00:00:00 | | 2003-04-22 | 3,700 | 3.58 | 3.58 | 3.46 | 3.46 | 00:00:00 | | 2003-04-23 | 8,000 | 3.48 | 3.53 | 3.45 | 3.45 | 00:00:00 | | 2003-04-24 | 18,000 | 3.49 | 3.50 | 3.39 | 3.40 | 00:00:00 | | 2003-04-25 | 8,800 | 3.40 | 3.42 | 3.33 | 3.41 | 00:00:00 | | 2003-04-28 | 4,300 | 3.41 | 3.46 | 3.38 | 3.46 | 00:00:00 | | 2003-04-29 | 12,600 | 3.40 | 3.46 | 3.39 | 3.46 | 00:00:00 | | 2003-04-30 | 10,500 | 3.42 | 3.50 | 3.41 | 3.50 | 00:00:00 | | 2003-05-02 | 2,500 | 3.44 | 3.52 | 3.42 | 3.50 | 00:00:00 | | 2003-05-05 | 2,100 | 3.50 | 3.50 | 3.46 | 3.49 | 00:00:00 | | 2003-05-06 | 3,500 | 3.48 | 3.48 | 3.41 | 3.48 | 00:00:00 | | 2003-05-07 | 8,200 | 3.46 | 3.50 | 3.46 | 3.48 | 00:00:00 | | 2003-05-08 | 8,500 | 3.50 | 3.50 | 3.43 | 3.43 | 00:00:00 | | 2003-05-09 | 6,100 | 3.47 | 3.54 | 3.46 | 3.52 | 00:00:00 | | 2003-05-12 | 3,200 | 3.47 | 3.53 | 3.45 | 3.53 | 00:00:00 | | 2003-05-13 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2003-05-14 | 1,000 | 3.51 | 3.52 | 3.51 | 3.51 | 00:00:00 | | 2003-05-15 | 500 | 3.50 | 3.51 | 3.50 | 3.51 | 00:00:00 | | 2003-05-16 | 6,700 | 3.51 | 3.51 | 3.38 | 3.49 | 00:00:00 | | 2003-05-19 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2003-05-20 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2003-05-21 | 55,500 | 3.45 | 3.48 | 3.35 | 3.46 | 00:00:00 | | 2003-05-22 | 1,200 | 3.41 | 3.44 | 3.41 | 3.44 | 00:00:00 | | 2003-05-23 | 100 | 3.44 | 3.44 | 3.43 | 3.44 | 00:00:00 | | 2003-05-26 | 100 | 3.40 | 3.42 | 3.37 | 3.42 | 00:00:00 | | 2003-05-27 | 2,100 | 3.43 | 3.43 | 3.38 | 3.41 | 00:00:00 | | 2003-05-28 | 4,100 | 3.38 | 3.41 | 3.37 | 3.41 | 00:00:00 | | 2003-05-29 | 7,000 | 3.41 | 3.41 | 3.35 | 3.35 | 00:00:00 | | 2003-05-30 | 17,800 | 3.35 | 3.39 | 3.31 | 3.38 | 00:00:00 | | 2003-06-02 | 100 | 3.39 | 3.39 | 3.34 | 3.39 | 00:00:00 | | 2003-06-03 | 1,100 | 3.39 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2003-06-04 | 100 | 3.39 | 3.40 | 3.39 | 3.40 | 00:00:00 | | 2003-06-05 | 14,400 | 3.40 | 3.40 | 3.38 | 3.38 | 00:00:00 | | 2003-06-06 | 6,900 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
