Ibersol - SGPS SA (IBS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19-05-2023 |
11.146 |
0,29%
|
6,96
|
6,96
|
7,00
|
6,98
|
18-05-2023 |
17.078 |
-0,57%
|
7,00
|
6,96
|
7,00
|
6,96
|
17-05-2023 |
71.472 |
0,00%
|
7,00
|
6,96
|
7,04
|
7,00
|
16-05-2023 |
11.051 |
0,29%
|
7,00
|
6,96
|
7,00
|
7,00
|
15-05-2023 |
17.902 |
0,00%
|
6,98
|
6,96
|
7,00
|
6,98
|
12-05-2023 |
70.378 |
-0,29%
|
7,00
|
6,98
|
7,02
|
6,98
|
11-05-2023 |
838 |
0,00%
|
7,00
|
6,98
|
7,00
|
7,00
|
10-05-2023 |
10.490 |
0,00%
|
6,98
|
6,94
|
7,00
|
7,00
|
09-05-2023 |
12.174 |
0,29%
|
7,00
|
6,98
|
7,02
|
7,00
|
08-05-2023 |
29.963 |
-0,29%
|
7,00
|
6,96
|
7,08
|
6,98
|
05-05-2023 |
89.911 |
3,55%
|
6,90
|
6,88
|
7,16
|
7,00
|
04-05-2023 |
12.293 |
0,60%
|
6,72
|
6,70
|
6,76
|
6,76
|
03-05-2023 |
18.020 |
0,60%
|
6,68
|
6,66
|
6,72
|
6,72
|
02-05-2023 |
11.493 |
-0,89%
|
6,68
|
6,68
|
6,74
|
6,68
|
01-05-2023 |
33.415 |
0,30%
|
6,70
|
6,68
|
6,80
|
6,74
|
28-04-2023 |
33.415 |
0,30%
|
6,70
|
6,68
|
6,80
|
6,74
|
27-04-2023 |
16.704 |
0,30%
|
6,70
|
6,54
|
6,72
|
6,72
|
26-04-2023 |
35.295 |
1,52%
|
6,50
|
6,48
|
6,70
|
6,70
|
25-04-2023 |
32.913 |
0,00%
|
6,50
|
6,50
|
6,62
|
6,60
|
24-04-2023 |
26.775 |
0,00%
|
6,56
|
6,54
|
6,60
|
6,60
|
21-04-2023 |
13.459 |
0,61%
|
6,56
|
6,56
|
6,60
|
6,60
|
20-04-2023 |
15.261 |
0,92%
|
6,60
|
6,56
|
6,60
|
6,56
|
19-04-2023 |
5.418 |
-1,52%
|
6,60
|
6,44
|
6,60
|
6,50
|
18-04-2023 |
15.214 |
-0,60%
|
6,62
|
6,36
|
6,62
|
6,60
|
17-04-2023 |
2.587 |
0,30%
|
6,64
|
6,64
|
6,70
|
6,64
|
14-04-2023 |
3.634 |
0,00%
|
6,62
|
6,60
|
6,66
|
6,62
|
13-04-2023 |
445 |
0,30%
|
6,60
|
6,60
|
6,62
|
6,62
|
12-04-2023 |
3.516 |
0,00%
|
6,68
|
6,60
|
6,70
|
6,60
|
11-04-2023 |
3.161 |
0,00%
|
6,58
|
6,58
|
6,66
|
6,60
|
10-04-2023 |
124 |
-1,49%
|
6,72
|
6,60
|
6,72
|
6,60
|
06-04-2023 |
124 |
-1,49%
|
6,72
|
6,60
|
6,72
|
6,60
|
05-04-2023 |
6.882 |
-0,89%
|
6,76
|
6,68
|
6,76
|
6,70
|
04-04-2023 |
9.823 |
0,30%
|
6,68
|
6,68
|
6,76
|
6,76
|
03-04-2023 |
23.739 |
1,81%
|
6,32
|
6,32
|
6,74
|
6,74
|
31-03-2023 |
7.712 |
0,30%
|
6,52
|
6,46
|
6,62
|
6,62
|
30-03-2023 |
5.965 |
3,77%
|
6,34
|
6,30
|
6,60
|
6,60
|
29-03-2023 |
4.708 |
0,95%
|
6,28
|
6,28
|
6,38
|
6,36
|
28-03-2023 |
6.111 |
-2,17%
|
6,50
|
6,26
|
6,50
|
6,30
|
27-03-2023 |
6.377 |
-2,42%
|
6,56
|
6,44
|
6,56
|
6,44
|
24-03-2023 |
9.057 |
-2,37%
|
6,70
|
6,52
|
6,70
|
6,60
|
23-03-2023 |
1.316 |
0,90%
|
6,70
|
6,64
|
6,76
|
6,76
|
22-03-2023 |
2.901 |
-0,89%
|
6,76
|
6,66
|
6,76
|
6,70
|
21-03-2023 |
26.668 |
2,12%
|
6,52
|
6,52
|
6,76
|
6,76
|
20-03-2023 |
63.131 |
6,01%
|
6,34
|
6,34
|
6,70
|
6,70
|
17-03-2023 |
63.131 |
6,01%
|
6,34
|
6,34
|
6,70
|
6,70
|
16-03-2023 |
4.966 |
0,32%
|
6,32
|
6,32
|
6,32
|
6,32
|
15-03-2023 |
12.567 |
-2,48%
|
6,50
|
6,22
|
6,50
|
6,30
|
14-03-2023 |
4.719 |
-0,31%
|
6,40
|
6,36
|
6,46
|
6,46
|
13-03-2023 |
8.803 |
-1,22%
|
6,56
|
6,44
|
6,58
|
6,48
|
10-03-2023 |
13.315 |
-1,80%
|
6,70
|
6,52
|
6,70
|
6,56
|
09-03-2023 |
72.898 |
3,73%
|
6,60
|
6,60
|
6,90
|
6,68
|
08-03-2023 |
328 |
0,00%
|
6,44
|
6,40
|
6,44
|
6,44
|
07-03-2023 |
4.769 |
0,31%
|
6,32
|
6,32
|
6,44
|
6,44
|
06-03-2023 |
1.224 |
0,00%
|
6,42
|
6,42
|
6,48
|
6,42
|
03-03-2023 |
11.403 |
1,26%
|
6,38
|
6,38
|
6,42
|
6,42
|
02-03-2023 |
75 |
0,64%
|
6,34
|
6,34
|
6,34
|
6,34
|
01-03-2023 |
15.414 |
-1,25%
|
6,46
|
6,30
|
6,50
|
6,30
|
28-02-2023 |
7.672 |
1,27%
|
6,40
|
6,32
|
6,42
|
6,38
|
27-02-2023 |
3.720 |
0,64%
|
6,26
|
6,26
|
6,30
|
6,30
|
24-02-2023 |
1.661 |
-0,32%
|
6,34
|
6,26
|
6,34
|
6,26
|
23-02-2023 |
11.153 |
-1,57%
|
6,32
|
6,20
|
6,32
|
6,28
|
22-02-2023 |
6.258 |
0,63%
|
6,40
|
6,36
|
6,40
|
6,38
|
21-02-2023 |
2.081 |
0,64%
|
6,32
|
6,28
|
6,34
|
6,34
|
20-02-2023 |
366 |
0,64%
|
6,32
|
6,30
|
6,32
|
6,30
|
17-02-2023 |
4.527 |
0,97%
|
6,22
|
6,18
|
6,26
|
6,26
|
16-02-2023 |
5.188 |
-0,32%
|
6,22
|
6,20
|
6,32
|
6,20
|
15-02-2023 |
3.787 |
-1,58%
|
6,32
|
6,22
|
6,32
|
6,22
|
14-02-2023 |
2.548 |
0,00%
|
6,30
|
6,30
|
6,32
|
6,32
|
13-02-2023 |
5.909 |
-1,86%
|
6,44
|
6,32
|
6,44
|
6,32
|
10-02-2023 |
8.439 |
1,26%
|
6,36
|
6,36
|
6,44
|
6,44
|
09-02-2023 |
3.008 |
0,63%
|
6,40
|
6,32
|
6,40
|
6,36
|
08-02-2023 |
18.372 |
1,94%
|
6,20
|
6,20
|
6,32
|
6,32
|
07-02-2023 |
6.433 |
0,00%
|
6,20
|
6,12
|
6,20
|
6,20
|
06-02-2023 |
11.884 |
0,00%
|
6,20
|
6,10
|
6,20
|
6,20
|
03-02-2023 |
19.283 |
-2,21%
|
6,30
|
6,10
|
6,40
|
6,20
|
02-02-2023 |
16.446 |
0,64%
|
6,34
|
6,24
|
6,44
|
6,34
|
01-02-2023 |
8.069 |
2,27%
|
6,28
|
6,22
|
6,30
|
6,30
|
31-01-2023 |
18.686 |
1,99%
|
6,14
|
6,14
|
6,24
|
6,16
|
30-01-2023 |
2.129 |
0,00%
|
6,10
|
6,04
|
6,12
|
6,04
|
27-01-2023 |
5.339 |
1,68%
|
6,00
|
6,00
|
6,04
|
6,04
|
26-01-2023 |
3.170 |
0,00%
|
6,00
|
5,94
|
6,00
|
5,94
|
25-01-2023 |
4.836 |
-1,33%
|
6,02
|
5,90
|
6,04
|
5,94
|
24-01-2023 |
23.623 |
-1,63%
|
6,12
|
5,96
|
6,16
|
6,02
|
23-01-2023 |
22.588 |
0,66%
|
6,18
|
6,06
|
6,18
|
6,12
|
20-01-2023 |
19.927 |
3,40%
|
5,94
|
5,94
|
6,14
|
6,08
|
19-01-2023 |
24.861 |
1,03%
|
5,86
|
5,86
|
5,98
|
5,88
|
18-01-2023 |
19.296 |
2,11%
|
5,78
|
5,70
|
5,86
|
5,82
|
17-01-2023 |
27.397 |
1,79%
|
5,72
|
5,66
|
5,76
|
5,70
|
16-01-2023 |
12.500 |
-0,71%
|
5,62
|
5,60
|
5,62
|
5,60
|
13-01-2023 |
14.785 |
0,00%
|
5,62
|
5,60
|
5,74
|
5,64
|
12-01-2023 |
4.236 |
-0,35%
|
5,64
|
5,64
|
5,64
|
5,64
|
11-01-2023 |
8.950 |
0,00%
|
5,78
|
5,62
|
5,78
|
5,66
|
10-01-2023 |
14.999 |
1,07%
|
5,70
|
5,62
|
5,70
|
5,66
|
09-01-2023 |
14.399 |
0,00%
|
5,60
|
5,60
|
5,60
|
5,60
|
06-01-2023 |
750 |
0,00%
|
5,60
|
5,60
|
5,60
|
5,60
|
05-01-2023 |
8.040 |
0,00%
|
5,68
|
5,52
|
5,68
|
5,60
|
04-01-2023 |
21.382 |
0,00%
|
5,62
|
5,52
|
5,62
|
5,60
|
03-01-2023 |
3.352 |
0,36%
|
5,58
|
5,58
|
5,68
|
5,60
|
02-01-2023 |
1.912 |
1,09%
|
5,52
|
5,52
|
5,58
|
5,58
|
30-12-2022 |
400 |
-1,43%
|
5,52
|
5,52
|
5,52
|
5,52
|