Italia markets closed

Ibersol, S.G.P.S., S.A. (IBS.LS)

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,040,00 (0,00%)
Alla chiusura: 04:35PM WEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20247,027,066,987,047,0414.247
02 mag 20247,087,087,027,047,0415.745
30 apr 20247,227,227,007,027,0285.504
29 apr 20247,487,487,207,247,2426.132
26 apr 20247,127,207,127,127,129.517
25 apr 20247,187,187,107,127,127.820
24 apr 20247,267,267,067,167,1672.486
23 apr 20247,087,107,007,047,0422.036
22 apr 20247,107,107,047,087,085.653
19 apr 20247,007,086,987,007,0026.446
18 apr 20246,927,006,927,007,005.909
17 apr 20247,007,006,986,986,985.968
16 apr 20247,047,126,947,007,0031.123
15 apr 20247,007,066,987,047,0410.431
12 apr 20246,907,006,887,007,006.062
11 apr 20246,926,926,866,906,9018.753
10 apr 20246,906,966,886,966,966.570
09 apr 20246,966,986,886,906,9032.174
08 apr 20246,806,966,786,966,9625.454
05 apr 20246,786,806,746,806,8010.390
04 apr 20246,806,806,746,786,787.647
03 apr 20246,806,806,766,786,789.819
02 apr 20246,786,826,746,766,7614.105
28 mar 20246,666,846,666,766,7610.674
27 mar 20246,706,706,626,666,667.539
26 mar 20246,606,646,606,606,6012.973
25 mar 20246,606,606,566,606,606.646
22 mar 20246,606,606,546,606,606.895
21 mar 20246,546,586,546,546,5411.059
20 mar 20246,706,706,546,586,5810.395
19 mar 20246,686,686,566,606,6021.905
18 mar 20246,706,706,586,606,604.840
15 mar 20246,706,706,466,506,5018.418
14 mar 20246,486,506,466,466,4612.929
13 mar 20246,486,526,426,426,4270.190
12 mar 20246,506,506,466,486,4814.218
11 mar 20246,506,506,466,506,502.384
08 mar 20246,506,506,406,486,487.136
07 mar 20246,446,486,406,466,464.391
06 mar 20246,506,506,426,486,4815.746
05 mar 20246,506,506,486,506,503.504
04 mar 20246,506,506,466,466,464.040
01 mar 20246,586,586,466,486,4835.827
29 feb 20246,606,606,546,606,609.414
28 feb 20246,646,646,506,606,6015.823
27 feb 20246,746,746,626,646,6415.332
26 feb 20246,666,866,646,746,7412.365
23 feb 20246,686,686,606,646,644.939
22 feb 20246,766,766,626,686,686.958
21 feb 20246,866,866,646,686,685.919
20 feb 20246,626,666,626,626,623.934
19 feb 20246,666,666,626,626,623.363
16 feb 20246,666,706,606,606,605.477
15 feb 20246,686,706,646,646,642.702
14 feb 20246,526,686,526,606,6011.598
13 feb 20246,526,626,526,526,528.155
12 feb 20246,666,686,586,586,584.776
09 feb 20246,626,666,626,666,665.163
08 feb 20246,686,686,646,666,667.253
07 feb 20246,706,706,666,686,686.839
06 feb 20246,686,686,646,646,6412.059
05 feb 20246,686,706,646,686,6826.610
02 feb 20246,666,686,606,646,647.019
01 feb 20246,666,686,606,666,6620.771
31 gen 20246,666,686,666,686,6813.847
30 gen 20246,626,666,606,666,6614.054
29 gen 20246,566,606,506,506,507.372
26 gen 20246,626,686,586,586,5813.892
25 gen 20246,666,666,606,606,6018.721
24 gen 20246,686,686,646,646,6412.141
23 gen 20246,686,686,646,686,6812.458
22 gen 20246,686,686,666,666,6611.577
19 gen 20246,666,686,666,686,689.011
18 gen 20246,666,666,666,666,662.906
17 gen 20246,666,686,626,666,669.748
16 gen 20246,686,686,646,686,6829.249
15 gen 20246,686,686,686,686,6832.455
12 gen 20246,686,686,666,686,6821.215
11 gen 20246,666,706,666,686,6826.300
10 gen 20246,646,706,646,666,6620.184
09 gen 20246,666,686,626,686,6825.150
08 gen 20246,706,706,626,686,6822.524
05 gen 20246,606,706,606,706,7014.776
04 gen 20246,666,706,666,706,7014.350
03 gen 20246,706,706,646,666,669.409
02 gen 20246,686,706,566,646,6427.556
29 dic 20236,686,686,666,686,6810.185
28 dic 20236,606,686,586,666,6615.157
27 dic 20236,626,666,626,626,626.341
22 dic 20236,526,666,526,626,6225.639
21 dic 20236,546,686,506,646,6420.459
20 dic 20236,646,646,546,566,5613.146
19 dic 20236,646,646,606,646,646.311
18 dic 20236,626,686,626,626,624.834
15 dic 20236,686,706,626,626,6235.776
14 dic 20236,706,726,686,686,6820.718
13 dic 20236,726,726,706,726,7210.633
12 dic 20236,746,746,706,726,726.693
11 dic 20236,706,746,706,746,7419.826
08 dic 20236,766,766,746,746,745.864
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...