Ibersol - SGPS SA (IBS)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/12/2023 |
6.341 |
0,00%
|
6,62
|
6,62
|
6,66
|
6,62
|
26/12/2023 |
25.639 |
-0,30%
|
6,52
|
6,52
|
6,66
|
6,62
|
22/12/2023 |
25.639 |
-0,30%
|
6,52
|
6,52
|
6,66
|
6,62
|
21/12/2023 |
20.459 |
1,22%
|
6,54
|
6,50
|
6,68
|
6,64
|
20/12/2023 |
13.146 |
-1,21%
|
6,64
|
6,54
|
6,64
|
6,56
|
19/12/2023 |
6.311 |
0,30%
|
6,64
|
6,60
|
6,64
|
6,64
|
18/12/2023 |
4.834 |
0,00%
|
6,62
|
6,62
|
6,68
|
6,62
|
15/12/2023 |
35.776 |
-0,90%
|
6,68
|
6,62
|
6,70
|
6,62
|
14/12/2023 |
20.718 |
-0,60%
|
6,70
|
6,68
|
6,72
|
6,68
|
13/12/2023 |
10.633 |
0,00%
|
6,72
|
6,70
|
6,72
|
6,72
|
12/12/2023 |
6.693 |
-0,30%
|
6,74
|
6,70
|
6,74
|
6,72
|
11/12/2023 |
19.826 |
0,00%
|
6,70
|
6,70
|
6,74
|
6,74
|
08/12/2023 |
5.864 |
-0,30%
|
6,76
|
6,74
|
6,76
|
6,74
|
07/12/2023 |
7.758 |
0,60%
|
6,70
|
6,70
|
6,76
|
6,76
|
06/12/2023 |
11.373 |
0,00%
|
6,72
|
6,68
|
6,74
|
6,72
|
05/12/2023 |
26.664 |
-0,30%
|
6,72
|
6,70
|
6,76
|
6,72
|
04/12/2023 |
47.029 |
-0,59%
|
6,70
|
6,70
|
6,78
|
6,74
|
01/12/2023 |
13.643 |
0,59%
|
6,74
|
6,68
|
6,80
|
6,78
|
30/11/2023 |
19.338 |
0,60%
|
6,70
|
6,68
|
6,78
|
6,74
|
29/11/2023 |
28.032 |
0,90%
|
6,68
|
6,62
|
6,72
|
6,70
|
28/11/2023 |
12.551 |
0,61%
|
6,64
|
6,62
|
6,68
|
6,64
|
27/11/2023 |
6.568 |
0,00%
|
6,68
|
6,60
|
6,68
|
6,60
|
24/11/2023 |
18.692 |
-0,30%
|
6,62
|
6,52
|
6,64
|
6,60
|
23/11/2023 |
13.597 |
-0,30%
|
6,68
|
6,62
|
6,68
|
6,62
|
22/11/2023 |
5.008 |
0,30%
|
6,62
|
6,60
|
6,68
|
6,64
|
21/11/2023 |
9.614 |
0,00%
|
6,62
|
6,62
|
6,68
|
6,62
|
20/11/2023 |
4.898 |
0,30%
|
6,62
|
6,62
|
6,66
|
6,62
|
17/11/2023 |
9.270 |
-1,20%
|
6,68
|
6,60
|
6,68
|
6,60
|
16/11/2023 |
21.579 |
0,00%
|
6,62
|
6,56
|
6,68
|
6,68
|
15/11/2023 |
7.901 |
0,00%
|
6,68
|
6,66
|
6,70
|
6,68
|
14/11/2023 |
14.427 |
0,91%
|
6,66
|
6,52
|
6,68
|
6,68
|
13/11/2023 |
12.040 |
0,30%
|
6,52
|
6,52
|
6,64
|
6,62
|
10/11/2023 |
3.116 |
-0,60%
|
6,64
|
6,60
|
6,64
|
6,60
|
09/11/2023 |
1.424 |
0,61%
|
6,68
|
6,62
|
6,68
|
6,64
|
08/11/2023 |
4.677 |
-0,60%
|
6,64
|
6,60
|
6,66
|
6,60
|
07/11/2023 |
17.523 |
-1,19%
|
6,70
|
6,50
|
6,70
|
6,64
|
06/11/2023 |
6.929 |
0,30%
|
6,70
|
6,66
|
6,72
|
6,72
|
03/11/2023 |
30.753 |
-0,30%
|
6,72
|
6,60
|
6,72
|
6,70
|
02/11/2023 |
11.196 |
0,00%
|
6,72
|
6,66
|
6,72
|
6,72
|
01/11/2023 |
6.353 |
0,30%
|
6,70
|
6,66
|
6,72
|
6,72
|
31/10/2023 |
4.047 |
0,00%
|
6,68
|
6,66
|
6,70
|
6,70
|
30/10/2023 |
8.350 |
0,60%
|
6,66
|
6,66
|
6,70
|
6,70
|
27/10/2023 |
7.088 |
-0,60%
|
6,68
|
6,64
|
6,68
|
6,64
|
26/10/2023 |
3.889 |
1,21%
|
6,68
|
6,62
|
6,68
|
6,68
|
25/10/2023 |
11.192 |
-1,49%
|
6,72
|
6,60
|
6,72
|
6,60
|
24/10/2023 |
7.048 |
-0,30%
|
6,72
|
6,70
|
6,76
|
6,70
|
23/10/2023 |
5.406 |
0,90%
|
6,74
|
6,72
|
6,76
|
6,72
|
20/10/2023 |
4.097 |
-3,20%
|
6,86
|
6,66
|
6,86
|
6,66
|
19/10/2023 |
8.695 |
0,00%
|
6,72
|
6,72
|
6,88
|
6,88
|
18/10/2023 |
8.756 |
2,08%
|
6,74
|
6,74
|
6,88
|
6,88
|
17/10/2023 |
5.393 |
-0,88%
|
6,78
|
6,74
|
6,78
|
6,74
|
16/10/2023 |
8.160 |
0,00%
|
6,78
|
6,76
|
6,80
|
6,80
|
13/10/2023 |
6.866 |
0,30%
|
6,78
|
6,78
|
6,84
|
6,80
|
12/10/2023 |
14.370 |
0,00%
|
6,74
|
6,74
|
6,82
|
6,78
|
11/10/2023 |
8.392 |
0,00%
|
6,74
|
6,74
|
6,80
|
6,78
|
10/10/2023 |
14.965 |
0,00%
|
6,78
|
6,76
|
6,82
|
6,78
|
09/10/2023 |
15.855 |
-0,88%
|
6,74
|
6,74
|
6,80
|
6,78
|
06/10/2023 |
9.504 |
0,29%
|
6,80
|
6,68
|
6,84
|
6,84
|
05/10/2023 |
6.113 |
0,29%
|
6,78
|
6,78
|
6,82
|
6,82
|
04/10/2023 |
13.196 |
-0,88%
|
6,84
|
6,76
|
6,84
|
6,80
|
03/10/2023 |
18.890 |
-0,58%
|
6,86
|
6,84
|
6,90
|
6,86
|
02/10/2023 |
34.825 |
0,00%
|
6,86
|
6,82
|
6,92
|
6,90
|
29/09/2023 |
27.008 |
-0,29%
|
6,92
|
6,90
|
7,00
|
6,90
|
28/09/2023 |
9.712 |
0,58%
|
6,98
|
6,88
|
6,98
|
6,92
|
27/09/2023 |
8.092 |
-0,29%
|
6,90
|
6,88
|
6,98
|
6,88
|
26/09/2023 |
20.900 |
0,29%
|
6,88
|
6,88
|
6,94
|
6,90
|
25/09/2023 |
15.741 |
-1,15%
|
6,90
|
6,88
|
6,96
|
6,88
|
22/09/2023 |
9.284 |
-0,57%
|
7,00
|
6,94
|
7,00
|
6,96
|
21/09/2023 |
59.790 |
0,87%
|
7,00
|
6,98
|
7,00
|
7,00
|
20/09/2023 |
51.887 |
0,87%
|
7,00
|
6,94
|
7,00
|
6,94
|
19/09/2023 |
16.076 |
-0,87%
|
6,96
|
6,84
|
6,96
|
6,88
|
18/09/2023 |
22.558 |
-0,29%
|
6,98
|
6,86
|
6,98
|
6,94
|
15/09/2023 |
11.386 |
0,87%
|
6,90
|
6,90
|
6,96
|
6,96
|
14/09/2023 |
5.952 |
0,00%
|
6,90
|
6,90
|
6,92
|
6,90
|
13/09/2023 |
12.168 |
-0,58%
|
6,94
|
6,90
|
6,94
|
6,90
|
12/09/2023 |
12.771 |
-0,29%
|
6,88
|
6,88
|
6,96
|
6,94
|
11/09/2023 |
12.005 |
0,00%
|
6,96
|
6,88
|
6,98
|
6,96
|
08/09/2023 |
16.633 |
0,87%
|
6,96
|
6,90
|
6,98
|
6,96
|
07/09/2023 |
6.274 |
0,00%
|
6,98
|
6,90
|
7,00
|
6,90
|
06/09/2023 |
7.097 |
-0,58%
|
6,86
|
6,86
|
6,94
|
6,90
|
05/09/2023 |
20.947 |
-0,57%
|
6,98
|
6,92
|
7,00
|
6,94
|
04/09/2023 |
50.373 |
2,35%
|
6,82
|
6,80
|
7,00
|
6,98
|
01/09/2023 |
39.523 |
0,59%
|
6,76
|
6,70
|
6,82
|
6,82
|
31/08/2023 |
17.537 |
0,59%
|
6,74
|
6,70
|
6,78
|
6,78
|
30/08/2023 |
4.394 |
0,00%
|
6,74
|
6,70
|
6,76
|
6,74
|
29/08/2023 |
5.659 |
-0,30%
|
6,76
|
6,74
|
6,78
|
6,74
|
28/08/2023 |
6.330 |
-0,30%
|
6,80
|
6,74
|
6,80
|
6,76
|
25/08/2023 |
10.487 |
0,30%
|
6,80
|
6,72
|
6,80
|
6,78
|
24/08/2023 |
6.473 |
-0,59%
|
6,78
|
6,74
|
6,78
|
6,76
|
23/08/2023 |
18.329 |
1,49%
|
6,70
|
6,66
|
6,80
|
6,80
|
22/08/2023 |
19.422 |
0,30%
|
6,70
|
6,64
|
6,80
|
6,70
|
21/08/2023 |
9.217 |
-0,60%
|
6,72
|
6,68
|
6,80
|
6,68
|
18/08/2023 |
16.754 |
0,00%
|
6,70
|
6,70
|
6,74
|
6,72
|
17/08/2023 |
4.107 |
-0,89%
|
6,80
|
6,72
|
6,80
|
6,72
|
16/08/2023 |
11.062 |
1,80%
|
6,68
|
6,68
|
6,78
|
6,78
|
15/08/2023 |
15.850 |
-1,48%
|
6,72
|
6,62
|
6,72
|
6,66
|
14/08/2023 |
10.000 |
0,00%
|
6,80
|
6,72
|
6,86
|
6,76
|
11/08/2023 |
9.995 |
-0,88%
|
6,86
|
6,74
|
6,86
|
6,76
|
10/08/2023 |
7.681 |
-0,87%
|
6,82
|
6,80
|
6,88
|
6,82
|
09/08/2023 |
10.647 |
2,69%
|
6,76
|
6,72
|
6,88
|
6,88
|