Mercados españoles cerrados en 7 hrs 25 min

Iberpapel Gestión S.A. (IBG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,95-0,25 (-1,30%)
A partir del 9:47AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 202119,0019,0018,9518,9518,95781
27 sept 202119,3519,4018,9519,2019,203017
24 sept 202119,5019,5019,1019,4019,403278
23 sept 202119,9019,9019,4019,5019,503352
22 sept 202119,4519,9019,4519,5019,504737
21 sept 202119,9020,5019,6019,6019,603404
20 sept 202120,6020,6019,1019,9519,954215
17 sept 202119,8019,9519,7019,9519,951263
16 sept 202120,0020,1019,6019,7019,702263
15 sept 202120,0020,3020,0020,2020,20477
14 sept 202120,6020,6019,9020,0020,001862
13 sept 202120,1020,6019,8020,6020,603177
10 sept 202120,2020,3019,8020,1020,105646
09 sept 202120,6020,6020,1020,1020,102669
08 sept 202120,6020,8020,5020,8020,8012.718
07 sept 202120,5020,8020,5020,6020,6017.442
06 sept 202119,7520,5019,7520,4020,4011.651
03 sept 202120,4020,5020,0020,5020,502970
02 sept 202120,5020,5019,8520,3020,301974
01 sept 202119,7020,1019,5020,1020,103490
31 ago 202119,6019,6019,4019,6019,601441
30 ago 202119,5519,6019,2019,5519,552993
27 ago 202119,6019,6019,3519,4019,40200
26 ago 202119,6019,6019,3019,4019,401880
25 ago 202119,6019,6019,2519,4019,40675
24 ago 202119,6019,6019,2019,5019,50906
23 ago 202118,9019,6018,9019,2519,25615
20 ago 202119,3019,3019,0019,2019,20681
19 ago 202119,4519,4519,1019,2519,25826
18 ago 202119,2519,7019,2519,6519,658535
17 ago 202119,0019,4019,0019,2519,25549
16 ago 202119,1019,6018,8518,8518,853185
13 ago 202119,1019,2518,8518,9018,903281
12 ago 202119,8019,8019,0519,1019,102760
11 ago 202119,8019,8019,5019,7019,702222
10 ago 202119,7019,8019,3519,7519,751242
09 ago 202119,1019,7019,1019,7019,707496
06 ago 202119,2019,8019,2019,4019,40669
05 ago 202119,2019,6018,8019,3519,353785
04 ago 202118,8019,2518,8019,0519,053584
03 ago 202118,6518,7018,4518,6518,65734
02 ago 202118,6518,7018,1518,6018,602548
30 jul 202118,6518,6518,6518,6518,651289
29 jul 202118,7018,9018,6018,8018,801429
28 jul 202118,8019,0018,7518,8018,80923
27 jul 202119,0019,2018,6019,0019,004101
26 jul 202119,0019,0018,5518,8518,851478
23 jul 202119,0019,0018,4518,6018,607172
22 jul 202117,1018,7517,1018,7518,7547.240
21 jul 202116,8517,0016,8017,0017,00841
20 jul 202116,9516,9516,7016,7016,702584
19 jul 202117,1517,2016,7016,7016,7012.904
16 jul 202117,0017,0016,6016,6016,607730
15 jul 202117,3017,4017,0017,0017,007102
14 jul 202117,3017,4517,1017,2017,202157
13 jul 202117,7017,7017,1517,5017,502937
13 jul 20210.1 Dividendo
12 jul 202118,1518,1517,7017,7017,60639
09 jul 202117,5017,7017,5017,5017,40320
08 jul 202117,6517,9017,3017,5017,402038
07 jul 202117,9017,9017,6017,6517,552079
06 jul 202117,8017,8017,8017,8017,701
05 jul 202117,9017,9017,7017,8017,70883
02 jul 202117,9017,9017,6517,8517,75538
01 jul 202117,9017,9017,7017,9017,80951
30 jun 202117,6017,9017,6017,9017,80405
29 jun 202118,1518,1517,3017,9017,809157
28 jun 202118,4018,4018,0018,3018,20523
25 jun 202118,0018,2518,0018,1018,00530
24 jun 202118,0018,0517,9018,0017,90494
23 jun 202118,0018,1017,8018,0017,901937
22 jun 202118,2018,2517,9017,9017,802205
21 jun 202118,4018,4018,0518,0517,959268
18 jun 202118,8518,8518,4018,6018,491205
17 jun 202118,8519,1518,7018,8018,693550
16 jun 202118,8518,8518,6518,8518,74374
15 jun 202118,7018,9018,6518,8518,74975
14 jun 202118,9019,2018,9018,9018,79807
11 jun 202118,5018,9018,5018,6018,491448
10 jun 202118,2018,8518,2018,5018,40918
09 jun 202118,0519,0018,0518,5018,409940
08 jun 202118,0018,3018,0018,2018,10904
07 jun 202118,2518,3017,9518,0017,901648
04 jun 202118,4018,4018,0018,0017,901797
03 jun 202118,2018,2018,1018,2018,10615
02 jun 202118,2018,3018,0518,1518,052967
01 jun 202118,4018,4018,1518,1518,051993
31 may 202118,1518,4518,1518,2018,10811
28 may 202118,0518,5018,0518,4518,352932
27 may 202118,3018,4018,2518,2018,10338
26 may 202118,4518,8517,9518,2018,1014.066
25 may 202118,7018,8018,7018,8018,69821
24 may 202118,9018,9018,5518,7018,591485
21 may 202118,8018,8018,7018,7018,59519
20 may 202118,9019,3018,8518,9018,791072
19 may 202119,3019,3018,8018,9018,791540
18 may 202119,4019,5518,8018,9018,797425
17 may 202119,8019,8019,1519,4019,291333
14 may 202119,2519,3018,6519,0518,944362
13 may 202119,5019,5019,2519,2519,14123.771
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...