Mercados españoles abiertos en 6 hrs 46 min

Iberpapel Gestión S.A. (IBG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,00-0,10 (-0,52%)
Al cierre: 05:21PM CEST
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 202419,4019,4019,0019,0019,005317
11 jul 202419,3019,3019,1019,1019,101575
10 jul 202419,2019,4519,2019,4019,401176
09 jul 202419,4519,4519,2019,4019,401272
08 jul 202419,0019,4519,0019,4519,452009
05 jul 202419,2519,2519,1019,1519,151588
04 jul 202419,2019,4519,0019,2519,251417
03 jul 202419,0519,4019,0519,1019,102011
02 jul 202419,3019,5019,0019,2519,251742
01 jul 202419,4019,6019,2519,3019,301013
28 jun 202419,3519,7019,2019,2519,251211
28 jun 202451:50 Split de acciones
27 jun 202419,8019,8019,2019,3519,352600
26 jun 202419,6519,9019,3519,6519,651505
25 jun 202419,7019,9519,5019,6519,652716
24 jun 202419,3519,7019,3519,7019,701684
21 jun 202419,1719,1718,7719,0719,07536
20 jun 202419,1719,1718,4319,1719,174466
19 jun 202419,1719,1719,1219,1219,12951
18 jun 202419,5519,6019,1019,5519,551890
17 jun 202419,9019,9518,8019,2019,2012.402
14 jun 202419,8519,9019,5019,8019,802199
13 jun 202420,1020,1019,5019,8519,855394
13 jun 20240.5 Dividendo
12 jun 202419,4020,3019,4020,1019,6014.987
11 jun 202419,2519,3019,0019,0018,535471
10 jun 202419,4519,4519,0018,9018,43426
07 jun 202419,0019,1018,8518,9018,431911
06 jun 202419,0019,1019,0019,0518,583651
05 jun 202419,1519,4518,8519,0018,533903
04 jun 202419,3019,4019,1519,3018,825959
03 jun 202419,4519,6019,1519,3018,826206
31 may 202419,4519,7019,4519,5019,011038
30 may 202419,6019,6019,2019,4518,974398
29 may 202419,5519,5519,3019,5019,01971
28 may 202419,9019,9019,6519,6519,165695
27 may 202419,7020,0019,2019,9019,4011.630
24 may 202419,3019,6519,3019,5519,062830
23 may 202419,5019,6519,3019,3018,824376
22 may 202419,3019,6019,3019,5019,012570
21 may 202419,5019,5019,3019,5019,013362
20 may 202419,5019,5019,1519,3018,822642
17 may 202419,2019,4519,2019,2018,721294
16 may 202419,4519,4519,1019,2018,721669
15 may 202419,3019,4519,3019,3518,87883
14 may 202419,2519,5019,2519,3018,821851
13 may 202419,4019,5019,1019,4518,974163
10 may 202419,4519,4519,2519,4018,92578
09 may 202418,9519,4018,9519,3018,821688
08 may 202419,1019,1519,1019,1018,621576
07 may 202419,0019,3018,9019,1018,623668
06 may 202419,2019,2019,0519,1518,672048
03 may 202419,2019,7019,1019,1518,673266
02 may 202419,3019,6018,9519,1018,623775
30 abr 202419,2519,5518,9018,9018,433175
29 abr 202419,5019,7019,1019,5519,062370
26 abr 202419,4019,5018,9019,5019,013973
25 abr 202419,2019,5019,1019,5019,017009
24 abr 202419,1019,2019,1019,2018,725924
23 abr 202418,6019,0018,6018,9018,433370
22 abr 202418,5018,5518,3518,5018,043600
19 abr 202418,4518,5018,4018,5018,04440
18 abr 202418,5018,5018,3518,5018,041968
17 abr 202418,4518,6018,4518,4517,99637
16 abr 202418,4518,7518,4018,6018,141528
15 abr 202418,7518,8018,7518,7518,284073
12 abr 202418,4018,7018,4018,6518,19988
11 abr 202418,5018,8018,4018,6518,192781
10 abr 202418,4018,6518,4018,6518,191051
09 abr 202418,5018,6018,4518,4517,993174
08 abr 202418,6518,7018,4018,5018,042031
05 abr 202418,2518,6518,2518,3517,893501
04 abr 202418,3018,7018,3018,6518,191181
03 abr 202418,2018,7018,2018,7018,233066
02 abr 202418,2018,6518,1018,3017,8414.932
28 mar 202418,8518,8518,5518,6018,141271
27 mar 202418,5518,9518,5518,7518,2811.760
26 mar 202418,6518,9518,5518,9518,482428
25 mar 202418,6518,9018,6518,6518,19702
22 mar 202418,9519,0018,4519,0018,532642
21 mar 202418,6018,9518,4518,9518,484131
20 mar 202418,2018,4517,6018,0517,6011.321
19 mar 202419,1019,1018,2518,3517,895386
18 mar 202418,8519,0018,6519,0018,534136
15 mar 202418,9018,9518,8518,8518,38417
14 mar 202419,0019,0018,8518,8518,383652
13 mar 202419,0019,0018,9018,9518,48555
12 mar 202419,0019,1518,9519,1018,62139
11 mar 202418,9519,1518,9519,1018,62816
08 mar 202419,1019,2018,9018,9518,481714
07 mar 202419,2019,4018,9019,4018,927271
06 mar 202419,2019,2018,8519,0518,586383
05 mar 202418,8518,9018,8518,9018,43876
04 mar 202419,1019,2018,8518,8518,385000
01 mar 202419,0019,1518,2019,0018,5314.865
29 feb 202418,7519,1518,7019,0018,5311.873
28 feb 202418,4518,4518,2018,2017,751716
27 feb 202418,4018,4018,2018,4017,941110
26 feb 202418,3518,4018,2018,4017,942264
23 feb 202417,7518,2517,3018,2517,805053
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...