Mercados españoles abiertos en 1 hr 53 mins

Ibersol, S.G.P.S., S.A. (IBS.LS)

Lisbon - Lisbon Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,00-0,04 (-0,57%)
Al cierre: 04:35PM WEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20247,047,086,947,007,0028.759
03 may 20247,027,066,987,047,0414.247
02 may 20247,087,087,027,047,0415.745
30 abr 20247,227,227,007,027,0285.504
29 abr 20247,487,487,207,247,2426.132
26 abr 20247,127,207,127,127,129517
25 abr 20247,187,187,107,127,127820
24 abr 20247,267,267,067,167,1672.486
23 abr 20247,087,107,007,047,0422.036
22 abr 20247,107,107,047,087,085653
19 abr 20247,007,086,987,007,0026.446
18 abr 20246,927,006,927,007,005909
17 abr 20247,007,006,986,986,985968
16 abr 20247,047,126,947,007,0031.123
15 abr 20247,007,066,987,047,0410.431
12 abr 20246,907,006,887,007,006062
11 abr 20246,926,926,866,906,9018.753
10 abr 20246,906,966,886,966,966570
09 abr 20246,966,986,886,906,9032.174
08 abr 20246,806,966,786,966,9625.454
05 abr 20246,786,806,746,806,8010.390
04 abr 20246,806,806,746,786,787647
03 abr 20246,806,806,766,786,789819
02 abr 20246,786,826,746,766,7614.105
28 mar 20246,666,846,666,766,7610.674
27 mar 20246,706,706,626,666,667539
26 mar 20246,606,646,606,606,6012.973
25 mar 20246,606,606,566,606,606646
22 mar 20246,606,606,546,606,606895
21 mar 20246,546,586,546,546,5411.059
20 mar 20246,706,706,546,586,5810.395
19 mar 20246,686,686,566,606,6021.905
18 mar 20246,706,706,586,606,604840
15 mar 20246,706,706,466,506,5018.418
14 mar 20246,486,506,466,466,4612.929
13 mar 20246,486,526,426,426,4270.190
12 mar 20246,506,506,466,486,4814.218
11 mar 20246,506,506,466,506,502384
08 mar 20246,506,506,406,486,487136
07 mar 20246,446,486,406,466,464391
06 mar 20246,506,506,426,486,4815.746
05 mar 20246,506,506,486,506,503504
04 mar 20246,506,506,466,466,464040
01 mar 20246,586,586,466,486,4835.827
29 feb 20246,606,606,546,606,609414
28 feb 20246,646,646,506,606,6015.823
27 feb 20246,746,746,626,646,6415.332
26 feb 20246,666,866,646,746,7412.365
23 feb 20246,686,686,606,646,644939
22 feb 20246,766,766,626,686,686958
21 feb 20246,866,866,646,686,685919
20 feb 20246,626,666,626,626,623934
19 feb 20246,666,666,626,626,623363
16 feb 20246,666,706,606,606,605477
15 feb 20246,686,706,646,646,642702
14 feb 20246,526,686,526,606,6011.598
13 feb 20246,526,626,526,526,528155
12 feb 20246,666,686,586,586,584776
09 feb 20246,626,666,626,666,665163
08 feb 20246,686,686,646,666,667253
07 feb 20246,706,706,666,686,686839
06 feb 20246,686,686,646,646,6412.059
05 feb 20246,686,706,646,686,6826.610
02 feb 20246,666,686,606,646,647019
01 feb 20246,666,686,606,666,6620.771
31 ene 20246,666,686,666,686,6813.847
30 ene 20246,626,666,606,666,6614.054
29 ene 20246,566,606,506,506,507372
26 ene 20246,626,686,586,586,5813.892
25 ene 20246,666,666,606,606,6018.721
24 ene 20246,686,686,646,646,6412.141
23 ene 20246,686,686,646,686,6812.458
22 ene 20246,686,686,666,666,6611.577
19 ene 20246,666,686,666,686,689011
18 ene 20246,666,666,666,666,662906
17 ene 20246,666,686,626,666,669748
16 ene 20246,686,686,646,686,6829.249
15 ene 20246,686,686,686,686,6832.455
12 ene 20246,686,686,666,686,6821.215
11 ene 20246,666,706,666,686,6826.300
10 ene 20246,646,706,646,666,6620.184
09 ene 20246,666,686,626,686,6825.150
08 ene 20246,706,706,626,686,6822.524
05 ene 20246,606,706,606,706,7014.776
04 ene 20246,666,706,666,706,7014.350
03 ene 20246,706,706,646,666,669409
02 ene 20246,686,706,566,646,6427.556
29 dic 20236,686,686,666,686,6810.185
28 dic 20236,606,686,586,666,6615.157
27 dic 20236,626,666,626,626,626341
22 dic 20236,526,666,526,626,6225.639
21 dic 20236,546,686,506,646,6420.459
20 dic 20236,646,646,546,566,5613.146
19 dic 20236,646,646,606,646,646311
18 dic 20236,626,686,626,626,624834
15 dic 20236,686,706,626,626,6235.776
14 dic 20236,706,726,686,686,6820.718
13 dic 20236,726,726,706,726,7210.633
12 dic 20236,746,746,706,726,726693
11 dic 20236,706,746,706,746,7419.826
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...