Ibersol - SGPS SA (IBS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
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
|
29/12/2022 |
34.385 |
1,82%
|
5,56
|
5,50
|
5,60
|
5,60
|
28/12/2022 |
10.976 |
-1,79%
|
5,62
|
5,50
|
5,66
|
5,50
|
27/12/2022 |
10.093 |
-0,71%
|
5,68
|
5,60
|
5,70
|
5,60
|
23/12/2022 |
2.390 |
-0,35%
|
5,62
|
5,62
|
5,64
|
5,64
|
22/12/2022 |
3.500 |
2,17%
|
5,64
|
5,64
|
5,66
|
5,66
|
21/12/2022 |
41.926 |
-3,48%
|
5,78
|
5,44
|
5,84
|
5,54
|
20/12/2022 |
4.399 |
0,00%
|
5,86
|
5,74
|
5,86
|
5,74
|
19/12/2022 |
5.813 |
-1,38%
|
5,74
|
5,72
|
5,80
|
5,74
|
16/12/2022 |
12.699 |
1,39%
|
5,80
|
5,74
|
5,82
|
5,82
|
15/12/2022 |
5.454 |
-0,35%
|
5,76
|
5,74
|
5,76
|
5,74
|
14/12/2022 |
23.229 |
1,77%
|
5,70
|
5,70
|
5,80
|
5,76
|
13/12/2022 |
7.735 |
-3,74%
|
5,74
|
5,66
|
5,74
|
5,66
|
12/12/2022 |
4.521 |
3,16%
|
5,70
|
5,70
|
5,88
|
5,88
|
09/12/2022 |
2.306 |
0,00%
|
5,70
|
5,70
|
5,70
|
5,70
|
08/12/2022 |
1.047 |
0,00%
|
5,70
|
5,70
|
5,70
|
5,70
|
07/12/2022 |
2.569 |
0,00%
|
5,74
|
5,70
|
5,74
|
5,70
|
06/12/2022 |
5.701 |
0,00%
|
5,66
|
5,66
|
5,70
|
5,70
|
05/12/2022 |
5.803 |
-0,35%
|
5,80
|
5,70
|
5,80
|
5,70
|
02/12/2022 |
8.827 |
0,00%
|
5,80
|
5,70
|
5,80
|
5,72
|
01/12/2022 |
5.082 |
1,78%
|
5,72
|
5,70
|
5,74
|
5,72
|
30/11/2022 |
3.209 |
3,69%
|
5,42
|
5,42
|
5,62
|
5,62
|
29/11/2022 |
1.475 |
-3,56%
|
5,42
|
5,42
|
5,42
|
5,42
|
28/11/2022 |
3.225 |
-1,40%
|
5,70
|
5,60
|
5,70
|
5,62
|
25/11/2022 |
40 |
-1,38%
|
5,70
|
5,70
|
5,70
|
5,70
|
24/11/2022 |
8.102 |
2,85%
|
5,80
|
5,74
|
5,80
|
5,78
|
23/11/2022 |
8.102 |
2,85%
|
5,80
|
5,74
|
5,80
|
5,78
|
22/11/2022 |
5.665 |
-1,75%
|
5,74
|
5,62
|
5,74
|
5,62
|
21/11/2022 |
4.556 |
-0,69%
|
5,80
|
5,66
|
5,80
|
5,72
|
18/11/2022 |
4.556 |
-0,69%
|
5,80
|
5,66
|
5,80
|
5,72
|
17/11/2022 |
4.556 |
-0,69%
|
5,80
|
5,66
|
5,80
|
5,72
|
16/11/2022 |
4.675 |
-2,04%
|
5,80
|
5,76
|
5,90
|
5,76
|
15/11/2022 |
2.618 |
2,08%
|
5,82
|
5,82
|
5,88
|
5,88
|
14/11/2022 |
6.729 |
0,35%
|
5,90
|
5,76
|
5,90
|
5,76
|
11/11/2022 |
743 |
1,41%
|
5,74
|
5,74
|
5,74
|
5,74
|
10/11/2022 |
1.094 |
-4,07%
|
5,74
|
5,66
|
5,74
|
5,66
|
09/11/2022 |
158 |
3,51%
|
5,70
|
5,70
|
5,90
|
5,90
|
08/11/2022 |
7.992 |
-1,38%
|
5,68
|
5,68
|
5,70
|
5,70
|
07/11/2022 |
2.989 |
-3,02%
|
5,86
|
5,78
|
5,86
|
5,78
|
04/11/2022 |
6.540 |
1,36%
|
5,88
|
5,88
|
5,96
|
5,96
|
03/11/2022 |
10.820 |
0,00%
|
6,00
|
5,88
|
6,00
|
5,88
|
02/11/2022 |
2.700 |
-1,01%
|
5,88
|
5,88
|
5,88
|
5,88
|
01/11/2022 |
3.447 |
0,34%
|
5,98
|
5,94
|
5,98
|
5,94
|
31/10/2022 |
20.713 |
1,37%
|
5,84
|
5,84
|
6,02
|
5,92
|
28/10/2022 |
24 |
0,69%
|
5,96
|
5,84
|
5,96
|
5,84
|
27/10/2022 |
8.097 |
0,69%
|
5,78
|
5,78
|
5,80
|
5,80
|
26/10/2022 |
2.212 |
-0,69%
|
5,34
|
5,34
|
5,78
|
5,76
|
25/10/2022 |
4.850 |
0,35%
|
5,76
|
5,76
|
5,82
|
5,80
|
24/10/2022 |
1.541 |
0,35%
|
5,64
|
5,62
|
5,78
|
5,78
|
21/10/2022 |
5.017 |
2,86%
|
5,76
|
5,70
|
5,86
|
5,76
|
20/10/2022 |
21.988 |
0,00%
|
5,30
|
5,30
|
5,66
|
5,60
|
19/10/2022 |
8.171 |
3,70%
|
5,50
|
5,44
|
5,60
|
5,60
|
18/10/2022 |
20 |
1,89%
|
5,40
|
5,40
|
5,40
|
5,40
|