Ibersol SGPS

LIS:IBS.PT, PTIBS0AM0008
5,680 17:35
+0,040 (+0,71%)

Historische koersen - september 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 sep 5,800 5,880 5,800
5,880 3.197 +0,060 +1,03%
02 sep 5,900 5,820 5,780
5,900 5.546 -0,060 -1,02%
03 sep 5,820 5,760 5,720
5,820 5.314 -0,060 -1,03%
06 sep 5,700 5,760 5,660
5,820 17.229 0,000 0,00%
07 sep 5,780 5,900 5,760
5,900 10.838 +0,140 +2,43%
08 sep 5,900 5,840 5,840
5,900 927 -0,060 -1,02%
09 sep 5,800 5,800 5,800
5,800 150 -0,040 -0,68%
13 sep 5,900 5,860 5,820
5,900 1.892 +0,060 +1,03%
14 sep 5,860 5,880 5,800
5,880 5.474 +0,020 +0,34%
15 sep 5,800 5,800 5,740
5,800 5.026 -0,080 -1,36%
16 sep 5,760 5,680 5,680
5,760 9.467 -0,120 -2,07%
17 sep 5,720 5,660 5,660
5,720 2.075 -0,020 -0,35%
20 sep 5,800 5,660 5,640
5,800 4.549 0,000 0,00%
21 sep 5,660 5,700 5,660
5,700 2.080 +0,040 +0,71%
22 sep 5,680 5,700 5,680
5,800 12.171 0,000 0,00%
23 sep 5,620 5,620 5,620
5,800 22.476 -0,080 -1,40%
24 sep 5,680 5,680 5,680
5,700 5.155 +0,060 +1,07%
27 sep 5,660 5,640 5,620
5,700 10.311 -0,040 -0,70%
28 sep 5,600 5,680 5,600
5,680 1.949 +0,040 +0,71%