(Login BolsaPT & Canal Forex) |
|
IBERSOL SGPS - [Ticker: IBS.LS] | | Última Trade | 8,100 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.02 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 9,802 x 21.500 - 10,950 x 70.000 | EPS | 0,00 | Abertura | 8,120 | PER | 0,00% | Máximo | 8,160 | Pagamento Dividendo | | Mínimo | 8,100 | Data Ex-Dividendo | | Fecho Anterior | 8,120 | Yield | | Volume | 5.723 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para IBS.LS de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-06-17 | 00:00:00 | 3,54 | 3,54 | 3,45 | 3,50 | 55 | 2002-06-18 | 00:00:00 | 3,56 | 3,56 | 3,56 | 3,56 | 0 | 2002-06-19 | 00:00:00 | 3,51 | 3,54 | 3,51 | 3,54 | 10 | 2002-06-24 | 00:00:00 | 3,51 | 3,60 | 3,50 | 3,55 | 146 | 2002-06-25 | 00:00:00 | 3,59 | 3,62 | 3,55 | 3,56 | 802 | 2002-06-26 | 00:00:00 | 3,57 | 3,57 | 3,55 | 3,57 | 614 | 2002-06-27 | 00:00:00 | 3,57 | 3,58 | 3,50 | 3,50 | 276 | 2002-06-28 | 00:00:00 | 3,52 | 3,56 | 3,50 | 3,56 | 86 | 2002-07-01 | 00:00:00 | 3,51 | 3,51 | 3,50 | 3,50 | 54 | 2002-07-02 | 00:00:00 | 3,47 | 3,48 | 3,47 | 3,47 | 8 | 2002-07-03 | 00:00:00 | 3,47 | 3,48 | 3,30 | 3,48 | 43 | 2002-07-04 | 00:00:00 | 3,36 | 3,50 | 3,36 | 3,50 | 10 | 2002-07-05 | 00:00:00 | 3,50 | 3,50 | 3,45 | 3,50 | 300 | 2002-07-08 | 00:00:00 | 3,40 | 3,48 | 3,40 | 3,48 | 0 | 2002-07-09 | 00:00:00 | 3,48 | 3,48 | 3,48 | 3,48 | 0 | 2002-07-10 | 00:00:00 | 3,40 | 3,48 | 3,36 | 3,48 | 173 | 2002-07-11 | 00:00:00 | 3,40 | 3,45 | 3,40 | 3,45 | 25 | 2002-07-15 | 00:00:00 | 3,35 | 3,50 | 3,35 | 3,37 | 234 | 2002-07-16 | 00:00:00 | 3,39 | 3,39 | 3,39 | 3,39 | 0 | 2002-07-17 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,31 | 84 | 2002-07-18 | 00:00:00 | 3,30 | 3,38 | 3,20 | 3,30 | 75 | 2002-07-19 | 00:00:00 | 3,30 | 3,31 | 3,15 | 3,30 | 91 | 2002-07-22 | 00:00:00 | 3,17 | 3,19 | 3,15 | 3,15 | 94 | 2002-07-23 | 00:00:00 | 3,15 | 3,20 | 3,02 | 3,10 | 602 | 2002-07-24 | 00:00:00 | 3,02 | 3,08 | 2,82 | 3,08 | 287 | 2002-07-25 | 00:00:00 | 3,02 | 3,02 | 3,00 | 3,00 | 46 | 2002-07-26 | 00:00:00 | 2,99 | 3,00 | 2,95 | 3,00 | 97 | 2002-07-29 | 00:00:00 | 2,93 | 3,07 | 2,93 | 3,00 | 274 | 2002-07-30 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 70 | 2002-07-31 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 80 | 2002-08-01 | 00:00:00 | 3,03 | 3,06 | 3,00 | 3,00 | 211 | 2002-08-02 | 00:00:00 | 3,05 | 3,09 | 3,01 | 3,08 | 49 | 2002-08-05 | 00:00:00 | 3,16 | 3,16 | 2,92 | 3,00 | 41 | 2002-08-06 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,05 | 28 | 2002-08-07 | 00:00:00 | 2,97 | 3,03 | 2,94 | 3,03 | 10 | 2002-08-08 | 00:00:00 | 3,00 | 3,01 | 3,00 | 3,00 | 5 | 2002-08-09 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,04 | 0 | 2002-08-12 | 00:00:00 | 3,05 | 3,05 | 3,05 | 3,05 | 35 | 2002-08-13 | 00:00:00 | 3,01 | 3,04 | 3,01 | 3,04 | 2 | 2002-08-14 | 00:00:00 | 3,02 | 3,02 | 3,00 | 3,00 | 3 | 2002-08-16 | 00:00:00 | 3,02 | 3,05 | 3,00 | 3,04 | 54 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|