|
 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 | | 2003-06-06 | 6,900 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2003-06-09 | 1,400 | 3.40 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2003-06-10 | 1,000 | 3.39 | 3.40 | 3.34 | 3.40 | 00:00:00 | | 2003-06-11 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2003-06-12 | 24,800 | 3.37 | 3.40 | 3.36 | 3.40 | 00:00:00 | | 2003-06-13 | 53,500 | 3.40 | 3.40 | 3.32 | 3.37 | 00:00:00 | | 2003-06-16 | 3,700 | 3.35 | 3.37 | 3.31 | 3.37 | 00:00:00 | | 2003-06-17 | 22,100 | 3.38 | 3.40 | 3.38 | 3.39 | 00:00:00 | | 2003-06-18 | 3,900 | 3.35 | 3.37 | 3.28 | 3.37 | 00:00:00 | | 2003-06-19 | 51,500 | 3.36 | 3.42 | 3.34 | 3.37 | 00:00:00 | | 2003-06-20 | 1,600 | 3.35 | 3.47 | 3.35 | 3.42 | 00:00:00 | | 2003-06-23 | 3,400 | 3.44 | 3.49 | 3.37 | 3.47 | 00:00:00 | | 2003-06-24 | 26,000 | 3.48 | 3.50 | 3.48 | 3.50 | 00:00:00 | | 2003-06-25 | 11,700 | 3.51 | 3.51 | 3.50 | 3.50 | 00:00:00 | | 2003-06-26 | 1,300 | 3.48 | 3.50 | 3.48 | 3.50 | 00:00:00 | | 2003-06-27 | 16,700 | 3.47 | 3.57 | 3.47 | 3.57 | 00:00:00 | | 2003-06-30 | 20,700 | 3.49 | 3.57 | 3.49 | 3.52 | 00:00:00 | | 2003-07-01 | 2,900 | 3.51 | 3.54 | 3.50 | 3.50 | 00:00:00 | | 2003-07-02 | 19,500 | 3.52 | 3.52 | 3.49 | 3.50 | 00:00:00 | | 2003-07-03 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2003-07-04 | 100 | 3.48 | 3.48 | 3.48 | 3.48 | 00:00:00 | | 2003-07-07 | 5,600 | 3.50 | 3.53 | 3.50 | 3.53 | 00:00:00 | | 2003-07-08 | 1,000 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2003-07-09 | 1,600 | 3.53 | 3.53 | 3.45 | 3.49 | 00:00:00 | | 2003-07-14 | 1,100 | 3.52 | 3.54 | 3.50 | 3.54 | 00:00:00 | | 2003-07-15 | 1,500 | 3.54 | 3.54 | 3.52 | 3.52 | 00:00:00 | | 2003-07-17 | 100 | 3.52 | 3.52 | 3.52 | 3.52 | 00:00:00 | | 2003-07-18 | 1,500 | 3.52 | 3.54 | 3.48 | 3.48 | 00:00:00 | | 2003-07-21 | 200 | 3.48 | 3.48 | 3.45 | 3.45 | 00:00:00 | | 2003-07-22 | 5,900 | 3.44 | 3.46 | 3.43 | 3.43 | 00:00:00 | | 2003-07-23 | 14,500 | 3.45 | 3.50 | 3.45 | 3.46 | 00:00:00 | | 2003-07-24 | 4,000 | 3.44 | 3.46 | 3.30 | 3.46 | 00:00:00 | | 2003-07-25 | 400 | 3.40 | 3.46 | 3.40 | 3.46 | 00:00:00 | | 2003-07-28 | 300 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2003-07-29 | 100 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2003-07-30 | 0 | 3.48 | 3.49 | 3.48 | 3.49 | 00:00:00 | | 2003-07-31 | 4,000 | 3.49 | 3.52 | 3.49 | 3.49 | 00:00:00 | | 2003-08-01 | 800 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2003-08-04 | 400 | 3.49 | 3.50 | 3.49 | 3.50 | 00:00:00 | | 2003-08-05 | 100 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2003-08-06 | 1,800 | 3.51 | 3.57 | 3.49 | 3.50 | 00:00:00 | | 2003-08-07 | 2,200 | 3.53 | 3.54 | 3.41 | 3.49 | 00:00:00 | | 2003-08-08 | 1,600 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2003-08-11 | 100 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2003-08-12 | 1,100 | 3.45 | 3.54 | 3.45 | 3.54 | 00:00:00 | | 2003-08-13 | 2,100 | 3.54 | 3.57 | 3.54 | 3.57 | 00:00:00 | | 2003-08-14 | 15,700 | 3.50 | 3.58 | 3.49 | 3.58 | 00:00:00 | | 2003-08-15 | 5,000 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | | 2003-08-18 | 12,700 | 3.57 | 3.63 | 3.57 | 3.60 | 00:00:00 | | 2003-08-19 | 2,900 | 3.58 | 3.60 | 3.52 | 3.60 | 00:00:00 | | 2003-08-20 | 3,700 | 3.58 | 3.62 | 3.53 | 3.62 | 00:00:00 | | 2003-08-21 | 5,000 | 3.60 | 3.65 | 3.60 | 3.65 | 00:00:00 | | 2003-08-22 | 0 | 3.65 | 3.65 | 3.62 | 3.62 | 00:00:00 | | 2003-08-25 | 2,100 | 3.62 | 3.65 | 3.62 | 3.65 | 00:00:00 | | 2003-08-26 | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | | 2003-08-27 | 6,700 | 3.63 | 3.67 | 3.63 | 3.67 | 00:00:00 | | 2003-08-28 | 7,200 | 3.66 | 3.72 | 3.66 | 3.72 | 00:00:00 | | 2003-08-29 | 100 | 3.72 | 3.72 | 3.72 | 3.72 | 00:00:00 | | 2003-09-01 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2003-09-02 | 24,400 | 3.72 | 3.77 | 3.70 | 3.77 | 00:00:00 | | 2003-09-03 | 5,200 | 3.79 | 3.79 | 3.68 | 3.68 | 00:00:00 | | 2003-09-04 | 9,700 | 3.76 | 3.89 | 3.76 | 3.81 | 00:00:00 | | 2003-09-05 | 1,400 | 3.80 | 3.84 | 3.80 | 3.84 | 00:00:00 | | 2003-09-08 | 2,300 | 3.84 | 3.84 | 3.74 | 3.84 | 00:00:00 | | 2003-09-09 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 | | 2003-09-10 | 2,100 | 3.77 | 3.82 | 3.72 | 3.82 | 00:00:00 | | 2003-09-12 | 2,600 | 3.75 | 3.80 | 3.72 | 3.80 | 00:00:00 | | 2003-09-15 | 200 | 3.80 | 3.83 | 3.80 | 3.80 | 00:00:00 | | 2003-09-16 | 800 | 3.83 | 3.83 | 3.77 | 3.77 | 00:00:00 | | 2003-09-17 | 0 | 3.79 | 3.80 | 3.79 | 3.80 | 00:00:00 | | 2003-09-18 | 500 | 3.78 | 3.78 | 3.77 | 3.78 | 00:00:00 | | 2003-09-19 | 1,200 | 3.80 | 3.80 | 3.79 | 3.80 | 00:00:00 | | 2003-09-22 | 300 | 3.78 | 3.80 | 3.78 | 3.80 | 00:00:00 | | 2003-09-23 | 500 | 3.80 | 3.80 | 3.73 | 3.77 | 00:00:00 | | 2003-09-24 | 2,200 | 3.78 | 3.78 | 3.73 | 3.76 | 00:00:00 | | 2003-09-25 | 5,600 | 3.73 | 3.75 | 3.62 | 3.72 | 00:00:00 | | 2003-09-26 | 16,500 | 3.72 | 3.74 | 3.66 | 3.74 | 00:00:00 | | 2003-09-29 | 200 | 3.75 | 3.78 | 3.72 | 3.75 | 00:00:00 | | 2003-09-30 | 2,300 | 3.79 | 3.79 | 3.60 | 3.75 | 00:00:00 | | 2003-10-01 | 1,100 | 3.70 | 3.72 | 3.66 | 3.70 | 00:00:00 | | 2003-10-02 | 32,800 | 3.66 | 3.66 | 3.57 | 3.60 | 00:00:00 | | 2003-10-03 | 17,000 | 3.56 | 3.60 | 3.51 | 3.57 | 00:00:00 | | 2003-10-06 | 9,200 | 3.57 | 3.63 | 3.57 | 3.59 | 00:00:00 | | 2003-10-07 | 1,500 | 3.59 | 3.60 | 3.58 | 3.60 | 00:00:00 | | 2003-10-08 | 24,400 | 3.59 | 3.62 | 3.59 | 3.62 | 00:00:00 | | 2003-10-09 | 11,400 | 3.65 | 3.68 | 3.62 | 3.62 | 00:00:00 | | 2003-10-10 | 1,100 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2003-10-13 | 700 | 3.59 | 3.63 | 3.59 | 3.63 | 00:00:00 | | 2003-10-14 | 2,700 | 3.61 | 3.63 | 3.60 | 3.63 | 00:00:00 | | 2003-10-15 | 25,100 | 3.60 | 3.62 | 3.60 | 3.60 | 00:00:00 | | 2003-10-16 | 13,600 | 3.59 | 3.63 | 3.59 | 3.62 | 00:00:00 | | 2003-10-17 | 11,800 | 3.59 | 3.59 | 3.55 | 3.55 | 00:00:00 | | 2003-10-20 | 8,200 | 3.55 | 3.56 | 3.52 | 3.54 | 00:00:00 | | 2003-10-21 | 7,300 | 3.53 | 3.60 | 3.53 | 3.57 | 00:00:00 | | 2003-10-22 | 12,900 | 3.55 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2003-10-23 | 2,400 | 3.56 | 3.58 | 3.56 | 3.58 | 00:00:00 | | 2003-10-24 | 100 | 3.58 | 3.58 | 3.58 | 3.58 | 00:00:00 | | 2003-10-27 | 2,800 | 3.59 | 3.60 | 3.56 | 3.60 | 00:00:00 | | 2003-10-28 | 17,100 | 3.59 | 3.60 | 3.59 | 3.60 | 00:00:00 | | 2003-10-29 | 1,400 | 3.60 | 3.62 | 3.60 | 3.60 | 00:00:00 | | 2003-10-30 | 1,800 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2003-10-31 | 600 | 3.58 | 3.58 | 3.55 | 3.58 | 00:00:00 | | 2003-11-03 | 2,500 | 3.61 | 3.62 | 3.58 | 3.62 | 00:00:00 | | 2003-11-04 | 78,500 | 3.64 | 3.75 | 3.64 | 3.65 | 00:00:00 | | 2003-11-05 | 25,300 | 3.65 | 3.67 | 3.65 | 3.67 | 00:00:00 | | 2003-11-06 | 1,000 | 3.67 | 3.67 | 3.66 | 3.66 | 00:00:00 | | 2003-11-07 | 2,600 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2003-11-10 | 2,600 | 3.70 | 3.75 | 3.68 | 3.75 | 00:00:00 | | 2003-11-11 | 2,000 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2003-11-12 | 4,400 | 3.74 | 3.79 | 3.73 | 3.79 | 00:00:00 | | 2003-11-13 | 11,100 | 3.79 | 3.90 | 3.79 | 3.90 | 00:00:00 | | 2003-11-14 | 19,300 | 3.80 | 3.93 | 3.80 | 3.90 | 00:00:00 | | 2003-11-17 | 11,600 | 3.98 | 3.99 | 3.87 | 3.87 | 00:00:00 | | 2003-11-18 | 3,600 | 3.94 | 3.94 | 3.94 | 3.94 | 00:00:00 | | 2003-11-19 | 2,600 | 3.93 | 3.93 | 3.88 | 3.93 | 00:00:00 | | 2003-11-20 | 900 | 3.93 | 3.93 | 3.88 | 3.92 | 00:00:00 | | 2003-11-21 | 7,500 | 3.88 | 3.90 | 3.80 | 3.89 | 00:00:00 | | 2003-11-24 | 500 | 3.90 | 3.90 | 3.83 | 3.83 | 00:00:00 | | 2003-11-25 | 1,800 | 3.83 | 3.88 | 3.83 | 3.88 | 00:00:00 | | 2003-11-26 | 22,000 | 3.87 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2003-11-27 | 12,000 | 3.90 | 3.90 | 3.80 | 3.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
