Mercados españoles cerrados en 7 hrs 24 min

Ion Beam Applications SA (IBAB.BR)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,08-1,14 (-8,62%)
A partir del 09:50AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202413,2013,2011,8812,0812,0842.768
25 jun 202413,5013,5413,2013,2213,2223.088
24 jun 202413,6813,7013,4813,5013,5020.151
21 jun 202413,9013,9013,6613,7213,7230.130
20 jun 202413,9014,3613,9014,1214,1257.732
19 jun 202413,7813,9013,3213,3213,3219.444
19 jun 20240.17 Dividendo
18 jun 202413,0413,7812,9213,7813,6128.049
17 jun 202413,3613,5812,9013,0212,8626.626
14 jun 202413,3013,8013,3013,3613,2018.263
13 jun 202413,4813,5813,3813,4013,2326.361
12 jun 202413,2013,5613,1013,5613,3930.759
11 jun 202413,6213,6813,1213,2613,1024.806
10 jun 202413,5013,8613,5013,6213,454780
07 jun 202413,8813,8813,6013,7013,5315.061
06 jun 202413,9014,0613,8013,9013,7326.376
05 jun 202414,3014,3013,7213,7613,5915.367
04 jun 202413,9614,2613,8614,1413,9710.252
03 jun 202414,4614,4614,1614,2614,086998
31 may 202414,0014,5013,8014,3814,2016.500
30 may 202414,3014,5214,3014,4614,2829.646
29 may 202414,1014,5414,0414,3214,1430.450
28 may 202413,7614,3213,7614,2614,0816.176
27 may 202413,6014,1213,5014,0013,8310.874
24 may 202413,9814,0013,3813,6013,4327.915
23 may 202414,4014,5013,6213,7813,6128.960
22 may 202413,8414,4613,8014,1814,0138.875
21 may 202414,5414,5413,8613,9413,7715.542
20 may 202414,4814,5614,4014,4814,308312
17 may 202414,3014,5614,3014,4814,3014.011
16 may 202414,4614,4614,1414,4014,2221.633
15 may 202414,3014,3014,0014,2014,027699
14 may 202414,3214,4014,1214,1814,0112.905
13 may 202414,1014,4013,9814,3014,1216.112
10 may 202414,1014,2014,0414,1613,998619
09 may 202414,0814,2013,6814,1013,9327.410
08 may 202413,8014,1613,7614,1613,9943.362
07 may 202413,5214,0213,5213,9013,7348.787
06 may 202413,7413,8413,6013,6813,5115.972
03 may 202413,2013,8213,1013,7413,5780.009
02 may 202412,7013,2012,6813,1012,9450.826
30 abr 202413,0413,0412,5612,5812,4217.914
29 abr 202412,8813,0412,7213,0012,8412.066
26 abr 202413,0813,0812,8012,8612,7019.328
25 abr 202413,2013,3412,9612,9612,8017.204
24 abr 202413,1013,4413,1013,3013,147679
23 abr 202413,2613,4413,2413,3013,1417.590
22 abr 202413,2813,4613,0413,1813,0214.637
19 abr 202412,9613,2612,9613,2613,1019.347
18 abr 202413,1013,2413,0213,2413,0832.918
17 abr 202412,9213,2612,9213,0812,9259.442
16 abr 202413,1013,1612,7813,1012,9439.414
15 abr 202413,2213,4213,1213,2213,0629.164
12 abr 202413,7013,8613,1613,2213,0652.477
11 abr 202413,8013,8613,4213,7413,5769.815
10 abr 202413,6813,6813,3013,5213,3540.371
09 abr 202413,9414,0013,4213,4213,2537.533
08 abr 202413,5213,9613,4813,9613,7970.669
05 abr 202413,3213,6213,1013,6213,4570.056
04 abr 202413,7614,0013,7213,7213,5534.319
03 abr 202413,1013,6813,1013,6413,4756.403
02 abr 202413,1013,2012,8213,2013,0439.417
28 mar 202413,1213,4012,9613,1012,9469.218
27 mar 202412,0813,1612,0213,1212,96102.573
26 mar 202412,4012,4211,9612,0011,8549.828
25 mar 202412,4012,6412,2012,4212,2730.392
22 mar 202412,1012,4211,8412,4212,2749.469
21 mar 202411,7212,1611,0212,1211,97178.180
20 mar 202411,6812,0411,6811,7211,5864.567
19 mar 202411,6011,8011,4611,6411,5030.646
18 mar 202411,5611,7611,4011,4011,2627.271
15 mar 202411,3011,7811,0611,5411,4071.377
14 mar 202411,3011,3610,9411,1411,0038.906
13 mar 202411,2411,3611,0811,1210,9827.621
12 mar 202411,7412,0211,2211,2211,0876.944
11 mar 202411,3011,8210,7411,7411,60148.729
08 mar 202410,1011,2010,0011,2011,0689.804
07 mar 20249,8010,189,6210,109,98157.849
06 mar 20249,709,959,579,859,73103.395
05 mar 20249,809,939,719,789,6681.718
04 mar 20249,619,809,339,809,6884.725
01 mar 20249,359,659,359,639,5174.649
29 feb 20249,489,489,319,349,2276.987
28 feb 20249,539,809,349,419,2928.563
27 feb 20249,369,679,369,669,5422.321
26 feb 20249,699,699,409,449,3222.500
23 feb 20249,849,849,569,659,5321.236
22 feb 20249,919,919,739,739,6121.734
21 feb 202410,0010,009,739,739,6124.152
20 feb 202410,3010,309,9910,009,8829.426
19 feb 202410,4410,4410,1810,2010,0722.831
16 feb 202410,3010,5610,2410,5010,3778.825
15 feb 202410,5210,6010,2210,2210,0922.202
14 feb 202410,7610,7610,4010,5610,4364.465
13 feb 202410,5611,0810,5010,8410,71131.179
12 feb 202410,2010,3610,1810,3610,2357.785
09 feb 202410,1810,2210,1010,1410,0144.640
08 feb 20249,9010,089,8810,089,9612.779
07 feb 20249,9410,029,869,869,7438.695
06 feb 202410,0410,169,869,999,8727.991
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...