Mercados españoles abiertos en 1 hr 13 mins

Iberpapel Gestión S.A. (IBG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,55+0,05 (+0,27%)
Al cierre: 05:35PM CET
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 dic 202318,4518,6518,3018,5518,553270
01 dic 202318,5018,7018,4018,5018,5019.776
30 nov 202318,4018,5018,4018,5018,508068
29 nov 202318,4018,4018,2518,3018,306884
28 nov 202318,4018,4018,3018,3518,356504
27 nov 202317,9018,4017,7018,4018,4025.529
24 nov 202317,8017,8017,5017,5017,504975
23 nov 202317,7017,8017,5517,5517,558007
22 nov 202317,6017,9017,4517,8017,804350
21 nov 202317,7017,9017,4017,5517,558455
20 nov 202317,7017,7516,9017,2517,2514.003
17 nov 202317,2017,2516,9517,1017,105102
16 nov 202317,0017,1516,9517,1017,105320
15 nov 202317,3017,4017,1517,2017,204398
14 nov 202317,0517,2517,0517,2517,255439
13 nov 202317,0017,0016,9517,0017,001413
10 nov 202316,9017,0016,8516,9516,953102
09 nov 202316,9016,9016,8516,9016,902495
08 nov 202316,8017,0016,7516,8516,853791
07 nov 202316,9516,9516,5516,7016,704563
06 nov 202316,5517,0016,4516,9016,9010.384
03 nov 202316,1516,5516,1516,4516,456936
02 nov 202316,1016,1516,0016,1516,153477
01 nov 202316,1016,1016,0016,1016,102211
31 oct 202316,0016,1015,9016,1016,1012.644
30 oct 202316,1016,1015,8516,0016,005235
27 oct 202316,0016,2515,7016,0016,0041.352
26 oct 202316,0016,2515,8515,8515,85680
25 oct 202316,2016,2015,9015,9015,903106
24 oct 202316,2016,4516,0016,0016,008743
23 oct 202316,1516,3016,1516,2016,202962
20 oct 202316,2016,3516,1516,1516,152574
19 oct 202316,1516,4516,1516,2516,25796
18 oct 202316,4016,5016,3016,4516,451106
17 oct 202316,5516,6016,4016,5516,553768
16 oct 202316,0016,5016,0016,5016,501203
13 oct 202316,4016,4016,2516,4016,40649
12 oct 202316,3016,6016,0516,5516,552114
11 oct 202316,2016,3016,0016,3016,305591
10 oct 202316,1016,2516,0016,2016,203878
09 oct 202316,1516,1515,7516,0016,004154
06 oct 202316,6016,6016,0516,2016,2016.489
05 oct 202316,4516,6016,2016,6016,605836
04 oct 202316,2516,6016,2016,3016,304446
03 oct 202316,6516,6516,0516,1516,155497
02 oct 202316,8016,8016,4516,5516,5513.709
29 sept 202315,8016,8515,8016,3516,3525.061
28 sept 202315,9515,9515,8015,8015,802086
27 sept 202316,1016,1015,8016,0016,005597
26 sept 202315,9016,1015,9016,0016,001468
25 sept 202316,1016,9515,8016,0016,0023.088
22 sept 202315,4516,1515,4516,1516,1512.062
21 sept 202315,5015,6015,4015,6015,601351
20 sept 202315,3515,7515,3515,7015,703033
19 sept 202315,6015,7015,3515,3515,351980
18 sept 202315,6515,6515,2515,4515,452109
15 sept 202315,7515,7515,3515,7015,701134
14 sept 202315,2515,8015,2515,7515,751731
13 sept 202315,3515,4515,2515,4515,451556
12 sept 202315,3515,4515,3515,4515,45704
11 sept 202315,1515,6515,1015,4015,404688
08 sept 202315,9015,9015,7015,8015,802346
07 sept 202315,8515,9015,7015,7015,701462
06 sept 202315,8515,9015,6015,6515,654737
05 sept 202315,8515,8515,7015,7015,70786
04 sept 202315,9015,9015,7515,8015,801901
01 sept 202315,9515,9515,7515,7515,751168
31 ago 202315,7015,9515,7015,9015,901359
30 ago 202315,9015,9015,6515,8515,851157
29 ago 202316,0016,0015,3515,8015,805646
28 ago 202315,8515,8515,6015,7515,751073
25 ago 202315,9515,9515,6515,7515,753733
24 ago 202315,7015,9515,4515,9015,907120
23 ago 202315,6515,9015,4515,5515,552762
22 ago 202315,4515,7015,4015,7015,70439
21 ago 202315,5015,7015,4515,6015,604700
18 ago 202315,7515,7515,5515,7515,75676
17 ago 202315,7015,8515,5515,7515,751843
16 ago 202315,8015,8015,6015,7015,701340
15 ago 202315,9015,9015,8015,9015,902007
14 ago 202315,8515,9015,7015,9015,901592
11 ago 202315,8015,9015,7515,9015,901051
10 ago 202315,9015,9015,8515,9015,90241
09 ago 202315,7515,9515,7515,9015,90320
08 ago 202316,2016,2015,7516,0016,001686
07 ago 202316,0016,1015,9516,1016,102299
04 ago 202315,9516,0015,8016,0016,002222
03 ago 202316,0016,0015,8515,9515,9523.531
02 ago 202315,8516,1515,8015,9515,9516.059
01 ago 202316,0016,0015,6515,9515,9510.322
31 jul 202315,6516,1015,6016,0016,008056
28 jul 202315,3015,6515,3015,4015,403776
27 jul 202315,0015,2014,9515,2015,201814
26 jul 202315,2515,3014,8514,9514,952456
25 jul 202315,4015,4015,0015,0515,055438
24 jul 202315,4015,4015,2015,4015,402149
21 jul 202315,2015,4015,2015,4015,401872
20 jul 202315,2515,2515,2015,2015,20168
19 jul 202315,7515,8015,2515,2515,251461
18 jul 202315,2515,7015,1515,7015,703461
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...