Ibersol - SGPS SA (IBS)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-0,27%
|
7,46
|
7,40
|
7,58
|
7,46
|
17-05-2024 |
29.935 |
-0,27%
|
7,46
|
7,40
|
7,58
|
7,46
|
16-05-2024 |
49.719 |
1,08%
|
7,42
|
7,40
|
7,52
|
7,48
|
15-05-2024 |
46.082 |
2,78%
|
7,28
|
7,24
|
7,40
|
7,40
|
14-05-2024 |
111.144 |
1,98%
|
7,18
|
7,08
|
7,30
|
7,20
|
13-05-2024 |
22.135 |
0,28%
|
7,04
|
6,98
|
7,08
|
7,06
|
10-05-2024 |
40.399 |
0,00%
|
7,06
|
6,96
|
7,08
|
7,04
|
09-05-2024 |
6.751 |
1,15%
|
6,96
|
6,96
|
7,06
|
7,04
|
08-05-2024 |
20.888 |
-0,29%
|
7,08
|
6,96
|
7,08
|
6,96
|
07-05-2024 |
26.426 |
-0,29%
|
7,00
|
6,94
|
7,08
|
6,98
|
06-05-2024 |
28.759 |
-0,57%
|
7,04
|
6,94
|
7,08
|
7,00
|
03-05-2024 |
14.247 |
0,00%
|
7,02
|
6,98
|
7,06
|
7,04
|
02-05-2024 |
15.745 |
0,29%
|
7,08
|
7,02
|
7,08
|
7,04
|
01-05-2024 |
0 |
-3,04%
|
7,22
|
7,00
|
7,22
|
7,02
|
30-04-2024 |
85.504 |
-3,04%
|
7,22
|
7,00
|
7,22
|
7,02
|
29-04-2024 |
26.132 |
1,69%
|
7,48
|
7,20
|
7,48
|
7,24
|
26-04-2024 |
9.517 |
0,00%
|
7,12
|
7,12
|
7,20
|
7,12
|
25-04-2024 |
7.820 |
-0,56%
|
7,18
|
7,10
|
7,18
|
7,12
|
24-04-2024 |
72.486 |
1,71%
|
7,26
|
7,06
|
7,26
|
7,16
|
23-04-2024 |
22.036 |
-0,57%
|
7,08
|
7,00
|
7,10
|
7,04
|
22-04-2024 |
5.653 |
1,14%
|
7,10
|
7,04
|
7,10
|
7,08
|
19-04-2024 |
26.446 |
0,00%
|
7,00
|
6,98
|
7,08
|
7,00
|
18-04-2024 |
5.909 |
0,29%
|
6,92
|
6,92
|
7,00
|
7,00
|
17-04-2024 |
5.968 |
-0,29%
|
7,00
|
6,98
|
7,00
|
6,98
|
16-04-2024 |
31.123 |
-0,57%
|
7,04
|
6,94
|
7,12
|
7,00
|
15-04-2024 |
10.431 |
0,57%
|
7,00
|
6,98
|
7,06
|
7,04
|
12-04-2024 |
6.062 |
1,45%
|
6,90
|
6,88
|
7,00
|
7,00
|
11-04-2024 |
18.753 |
-0,86%
|
6,92
|
6,86
|
6,92
|
6,90
|
10-04-2024 |
6.570 |
0,87%
|
6,90
|
6,88
|
6,96
|
6,96
|
09-04-2024 |
32.174 |
-0,86%
|
6,96
|
6,88
|
6,98
|
6,90
|
08-04-2024 |
25.454 |
2,35%
|
6,80
|
6,78
|
6,96
|
6,96
|
05-04-2024 |
10.390 |
0,30%
|
6,78
|
6,74
|
6,80
|
6,80
|
04-04-2024 |
7.647 |
0,00%
|
6,80
|
6,74
|
6,80
|
6,78
|
03-04-2024 |
9.819 |
0,30%
|
6,80
|
6,76
|
6,80
|
6,78
|
02-04-2024 |
14.105 |
0,00%
|
6,78
|
6,74
|
6,82
|
6,76
|
01-04-2024 |
0 |
1,50%
|
6,66
|
6,66
|
6,84
|
6,76
|
28-03-2024 |
10.674 |
1,50%
|
6,66
|
6,66
|
6,84
|
6,76
|
27-03-2024 |
7.539 |
0,91%
|
6,70
|
6,62
|
6,70
|
6,66
|
26-03-2024 |
12.973 |
0,00%
|
6,60
|
6,60
|
6,64
|
6,60
|
25-03-2024 |
6.646 |
0,00%
|
6,60
|
6,56
|
6,60
|
6,60
|
22-03-2024 |
6.895 |
0,92%
|
6,60
|
6,54
|
6,60
|
6,60
|
21-03-2024 |
11.059 |
-0,61%
|
6,54
|
6,54
|
6,58
|
6,54
|
20-03-2024 |
10.395 |
-0,30%
|
6,70
|
6,54
|
6,70
|
6,58
|
19-03-2024 |
21.905 |
0,00%
|
6,68
|
6,56
|
6,68
|
6,60
|
18-03-2024 |
4.840 |
1,54%
|
6,70
|
6,58
|
6,70
|
6,60
|
15-03-2024 |
18.418 |
0,62%
|
6,70
|
6,46
|
6,70
|
6,50
|
14-03-2024 |
12.929 |
0,62%
|
6,48
|
6,46
|
6,50
|
6,46
|
13-03-2024 |
70.190 |
-0,93%
|
6,48
|
6,42
|
6,52
|
6,42
|
12-03-2024 |
14.218 |
-0,31%
|
6,50
|
6,46
|
6,50
|
6,48
|
11-03-2024 |
2.437 |
0,31%
|
6,50
|
6,46
|
6,50
|
6,50
|
08-03-2024 |
7.136 |
0,31%
|
6,50
|
6,40
|
6,50
|
6,48
|
07-03-2024 |
4.391 |
-0,31%
|
6,44
|
6,40
|
6,48
|
6,46
|
06-03-2024 |
15.746 |
-0,31%
|
6,50
|
6,42
|
6,50
|
6,48
|
05-03-2024 |
3.504 |
0,62%
|
6,50
|
6,48
|
6,50
|
6,50
|
04-03-2024 |
4.040 |
-0,31%
|
6,50
|
6,46
|
6,50
|
6,46
|
01-03-2024 |
35.827 |
-1,82%
|
6,58
|
6,46
|
6,58
|
6,48
|
29-02-2024 |
9.414 |
0,00%
|
6,60
|
6,54
|
6,60
|
6,60
|
28-02-2024 |
15.823 |
-0,60%
|
6,64
|
6,50
|
6,64
|
6,60
|
27-02-2024 |
15.332 |
-1,48%
|
6,74
|
6,62
|
6,74
|
6,64
|
26-02-2024 |
12.365 |
1,51%
|
6,66
|
6,64
|
6,86
|
6,74
|
23-02-2024 |
4.939 |
-0,60%
|
6,68
|
6,60
|
6,68
|
6,64
|
22-02-2024 |
6.958 |
0,00%
|
6,76
|
6,62
|
6,76
|
6,68
|
21-02-2024 |
5.919 |
0,91%
|
6,86
|
6,64
|
6,86
|
6,68
|
20-02-2024 |
3.934 |
0,00%
|
6,62
|
6,62
|
6,66
|
6,62
|
19-02-2024 |
3.363 |
0,30%
|
6,66
|
6,62
|
6,66
|
6,62
|
16-02-2024 |
5.477 |
-0,60%
|
6,66
|
6,60
|
6,70
|
6,60
|
15-02-2024 |
2.702 |
0,61%
|
6,68
|
6,64
|
6,70
|
6,64
|
14-02-2024 |
11.598 |
1,23%
|
6,52
|
6,52
|
6,68
|
6,60
|
13-02-2024 |
8.155 |
-0,91%
|
6,52
|
6,52
|
6,62
|
6,52
|
12-02-2024 |
4.776 |
-1,20%
|
6,66
|
6,58
|
6,68
|
6,58
|
09-02-2024 |
5.163 |
0,00%
|
6,62
|
6,62
|
6,66
|
6,66
|
08-02-2024 |
7.253 |
-0,30%
|
6,68
|
6,64
|
6,68
|
6,66
|
07-02-2024 |
6.839 |
0,60%
|
6,70
|
6,66
|
6,70
|
6,68
|
06-02-2024 |
12.059 |
-0,60%
|
6,68
|
6,64
|
6,68
|
6,64
|
05-02-2024 |
26.610 |
0,60%
|
6,68
|
6,64
|
6,70
|
6,68
|
02-02-2024 |
7.019 |
-0,30%
|
6,66
|
6,60
|
6,68
|
6,64
|
01-02-2024 |
20.771 |
-0,30%
|
6,66
|
6,60
|
6,68
|
6,66
|
31-01-2024 |
13.847 |
0,30%
|
6,66
|
6,66
|
6,68
|
6,68
|
30-01-2024 |
14.054 |
2,46%
|
6,62
|
6,60
|
6,66
|
6,66
|
29-01-2024 |
7.372 |
-1,22%
|
6,56
|
6,50
|
6,60
|
6,50
|
26-01-2024 |
13.892 |
-0,30%
|
6,62
|
6,58
|
6,68
|
6,58
|
25-01-2024 |
18.721 |
-0,60%
|
6,66
|
6,60
|
6,66
|
6,60
|
24-01-2024 |
12.141 |
-0,60%
|
6,68
|
6,64
|
6,68
|
6,64
|
23-01-2024 |
12.458 |
0,30%
|
6,68
|
6,64
|
6,68
|
6,68
|
22-01-2024 |
11.577 |
-0,30%
|
6,68
|
6,66
|
6,68
|
6,66
|
19-01-2024 |
9.011 |
0,30%
|
6,66
|
6,66
|
6,68
|
6,68
|
18-01-2024 |
2.906 |
0,00%
|
6,66
|
6,66
|
6,66
|
6,66
|
17-01-2024 |
9.748 |
-0,30%
|
6,66
|
6,62
|
6,68
|
6,66
|
16-01-2024 |
29.249 |
0,00%
|
6,68
|
6,64
|
6,68
|
6,68
|
15-01-2024 |
32.455 |
0,00%
|
6,68
|
6,68
|
6,70
|
6,68
|
12-01-2024 |
21.215 |
0,00%
|
6,68
|
6,66
|
6,68
|
6,68
|
11-01-2024 |
26.300 |
0,30%
|
6,66
|
6,66
|
6,70
|
6,68
|
10-01-2024 |
20.184 |
-0,30%
|
6,64
|
6,64
|
6,70
|
6,66
|
09-01-2024 |
25.150 |
0,00%
|
6,66
|
6,62
|
6,68
|
6,68
|
08-01-2024 |
22.524 |
-0,30%
|
6,70
|
6,62
|
6,70
|
6,68
|
05-01-2024 |
14.776 |
0,00%
|
6,60
|
6,60
|
6,70
|
6,70
|
04-01-2024 |
14.350 |
0,60%
|
6,66
|
6,66
|
6,70
|
6,70
|
03-01-2024 |
9.409 |
0,30%
|
6,70
|
6,64
|
6,70
|
6,66
|
02-01-2024 |
27.556 |
-0,60%
|
6,68
|
6,56
|
6,70
|
6,64
|
29-12-2023 |
10.185 |
0,30%
|
6,68
|
6,66
|
6,68
|
6,68
|