Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.779,08 +70,50 (+0,11%)
Iberpapel Gestión, S.A. (IBG.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 13 jun 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 13 jun 2024 | 0.5 Dividendo | |||||
| 12 jun 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,80 | - |
| 11 jun 2024 | 18,45 | 18,70 | 18,45 | 18,70 | 18,19 | - |
| 10 jun 2024 | 18,15 | 18,70 | 18,15 | 18,60 | 18,09 | - |
| 07 jun 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,80 | - |
| 06 jun 2024 | 18,15 | 18,45 | 18,15 | 18,45 | 17,95 | - |
| 05 jun 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 17,95 | - |
| 04 jun 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,09 | - |
| 03 jun 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,24 | - |
| 31 may 2024 | 18,50 | 19,05 | 18,50 | 18,90 | 18,38 | - |
| 30 may 2024 | 18,65 | 18,95 | 18,65 | 18,95 | 18,43 | - |
| 29 may 2024 | 18,85 | 18,85 | 18,75 | 18,75 | 18,24 | - |
| 28 may 2024 | 18,90 | 19,00 | 18,90 | 19,00 | 18,48 | - |
| 27 may 2024 | 18,85 | 19,25 | 18,85 | 19,25 | 18,72 | - |
| 24 may 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,14 | - |
| 23 may 2024 | 18,65 | 18,90 | 18,65 | 18,90 | 18,38 | - |
| 22 may 2024 | 18,60 | 18,75 | 18,60 | 18,75 | 18,24 | - |
| 21 may 2024 | 18,60 | 18,75 | 18,60 | 18,75 | 18,24 | - |
| 20 may 2024 | 18,60 | 18,75 | 18,60 | 18,75 | 18,24 | - |
| 17 may 2024 | 18,45 | 18,65 | 18,45 | 18,65 | 18,14 | - |
| 16 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,09 | - |
| 15 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,09 | - |
| 14 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,04 | - |
| 13 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,04 | - |
| 10 may 2024 | 18,55 | 18,70 | 18,55 | 18,70 | 18,19 | - |
| 09 may 2024 | 18,40 | 18,70 | 18,35 | 18,70 | 18,19 | - |
| 08 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,90 | - |
| 07 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,90 | - |
| 06 may 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 17,85 | - |
| 03 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,90 | - |
| 02 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,70 | - |
| 30 abr 2024 | 18,55 | 18,65 | 18,55 | 18,60 | 18,09 | - |
| 29 abr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,14 | - |
| 26 abr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,14 | - |
| 25 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 17,95 | - |
| 24 abr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 17,56 | - |
| 23 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,22 | - |
| 22 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,22 | - |
| 19 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,17 | - |
| 18 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,41 | - |
| 17 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,27 | - |
| 16 abr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,36 | - |
| 15 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,31 | - |
| 12 abr 2024 | 17,90 | 17,95 | 17,90 | 17,95 | 17,46 | - |
| 11 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,22 | - |
| 10 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,27 | - |
| 09 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,22 | - |
| 08 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,17 | - |
| 05 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,17 | - |
| 04 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,31 | - |
| 03 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,12 | - |
| 02 abr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,36 | - |
| 28 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 17,56 | - |
| 27 mar 2024 | 17,90 | 18,20 | 17,90 | 18,20 | 17,70 | - |
| 26 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,46 | - |
| 25 mar 2024 | 17,85 | 18,10 | 17,85 | 18,10 | 17,61 | - |
| 22 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,70 | - |
| 21 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 16,78 | - |
| 20 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,12 | - |
| 19 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,41 | - |
| 18 mar 2024 | 18,15 | 18,30 | 18,15 | 18,30 | 17,80 | 1818 |
| 15 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,65 | - |
| 14 mar 2024 | 18,25 | 18,35 | 18,25 | 18,35 | 17,85 | - |
| 13 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 17,75 | - |
| 12 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 17,75 | - |
| 11 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,65 | - |
| 08 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,99 | - |
| 07 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,80 | - |
| 06 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,70 | - |
| 05 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,65 | - |
| 04 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,80 | - |
| 01 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,61 | - |
| 29 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,02 | - |
| 28 feb 2024 | 17,60 | 17,65 | 17,60 | 17,65 | 17,17 | - |
| 27 feb 2024 | 17,60 | 17,65 | 17,60 | 17,65 | 17,17 | - |
| 26 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,02 | - |
| 23 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,02 | - |
| 22 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,02 | - |
| 21 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,34 | - |
| 20 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,05 | - |
| 19 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,95 | - |
| 16 feb 2024 | 16,40 | 16,60 | 16,40 | 16,60 | 16,15 | - |
| 15 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,00 | - |
| 14 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,20 | - |
| 13 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,29 | - |
| 12 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,44 | - |
| 09 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,29 | - |
| 08 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,73 | - |
| 07 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,54 | - |
| 06 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 16,68 | - |
| 05 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,83 | - |
| 02 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 16,68 | - |
| 01 feb 2024 | 17,40 | 17,60 | 17,40 | 17,45 | 16,97 | - |
| 31 ene 2024 | 17,50 | 17,65 | 17,50 | 17,65 | 17,17 | - |
| 30 ene 2024 | 17,70 | 17,70 | 17,65 | 17,65 | 17,17 | - |
| 29 ene 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,07 | - |
| 26 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,12 | - |
| 25 ene 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,07 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.