19 de Agosto, 22:50 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBERPAPEL (IBG)IBERPAPEL (IBG)

0,000,00 %
38,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/08/2018 37,500 38,000 0,00 38,000 37,500 1.075
16/08/2018 38,000 38,000 0,00 38,000 37,200 3.477
15/08/2018 37,300 38,000 0,00 37,900 37,300 186
14/08/2018 37,300 38,000 0,00 38,000 37,300 1.262
13/08/2018 37,400 38,000 0,53 38,000 37,400 1.352
10/08/2018 38,000 37,800 -0,53 38,000 37,200 1.253
09/08/2018 38,000 38,000 0,26 38,000 38,000 765
08/08/2018 38,000 37,900 -0,26 38,000 37,600 2.040
07/08/2018 38,000 38,000 1,06 38,000 37,600 6.581
06/08/2018 37,000 37,600 0,53 37,700 37,000 1.528
03/08/2018 37,400 37,400 0,00 37,400 37,400 --
02/08/2018 38,000 37,400 0,00 38,000 37,000 244
01/08/2018 36,500 37,400 0,00 37,500 36,500 1.395
31/07/2018 38,400 37,400 -2,86 39,000 37,000 4.308
30/07/2018 36,900 38,500 4,34 39,300 36,900 5.463
27/07/2018 36,200 36,900 1,93 36,900 36,200 3.438
26/07/2018 35,900 36,200 1,12 36,800 35,400 13.315
25/07/2018 35,800 35,800 0,56 35,900 35,800 8.010
24/07/2018 35,300 35,600 -0,28 35,800 35,300 1.013
23/07/2018 36,100 35,700 -2,19 36,100 35,500 1.074
20/07/2018 36,000 36,500 -0,27 36,900 36,000 3.585
19/07/2018 35,700 36,600 2,52 36,900 35,700 12.418
18/07/2018 35,600 35,700 -2,46 36,400 35,600 5.938
17/07/2018 36,300 36,600 0,00 36,700 36,300 355
16/07/2018 36,800 36,600 0,27 36,800 36,000 2.362
13/07/2018 36,200 36,500 0,00 36,300 36,000 472
12/07/2018 36,000 36,500 0,00 36,300 36,000 150
11/07/2018 36,800 36,500 -0,27 36,800 36,100 2.733
10/07/2018 36,800 36,600 -0,27 36,800 36,100 2.475
09/07/2018 36,200 36,700 1,38 36,800 36,200 1.428
06/07/2018 36,100 36,200 0,00 36,500 36,100 1.130
05/07/2018 36,300 36,200 -0,28 36,300 36,000 1.619
04/07/2018 36,400 36,300 -0,27 36,400 35,800 2.160
03/07/2018 36,700 36,400 -0,27 36,700 35,800 2.580
02/07/2018 36,000 36,500 0,83 36,700 35,500 2.176
29/06/2018 35,800 36,200 1,12 36,800 35,500 16.936
28/06/2018 36,000 35,800 1,13 36,000 35,400 4.617
27/06/2018 34,900 35,400 1,72 35,500 34,900 2.566
26/06/2018 34,800 34,800 -2,79 35,300 34,700 3.466
25/06/2018 35,900 35,800 -0,28 35,900 35,000 11.853
22/06/2018 34,700 35,900 7,81 36,000 34,000 8.403
21/06/2018 32,500 33,300 3,10 33,700 32,400 17.186
20/06/2018 31,800 32,300 1,89 32,500 31,800 4.289
19/06/2018 32,300 31,700 0,32 32,300 31,600 7.209
18/06/2018 31,500 31,600 -0,63 31,800 31,100 2.325
15/06/2018 32,400 31,800 -0,31 32,400 31,600 3.088
14/06/2018 32,300 31,900 -1,54 32,700 31,500 4.642
13/06/2018 32,500 32,400 -1,52 33,100 32,400 5.480
12/06/2018 33,000 32,900 0,00 33,100 32,400 4.451
11/06/2018 33,000 32,900 -0,90 33,400 32,900 1.963
08/06/2018 33,300 33,200 0,00 33,300 33,100 1.243
07/06/2018 33,500 33,200 0,00 33,500 33,100 3.497
06/06/2018 33,200 33,200 -0,30 33,400 33,200 6.558
05/06/2018 33,300 33,300 0,00 33,500 33,300 3.848
04/06/2018 33,000 33,300 1,83 33,400 33,000 804
01/06/2018 32,400 32,700 0,62 33,300 32,400 965
31/05/2018 32,400 32,500 0,31 33,000 32,400 2.078
30/05/2018 32,400 32,400 -1,22 32,700 32,400 2.015
29/05/2018 33,300 32,800 -1,20 33,400 32,400 2.147
28/05/2018 33,200 33,200 -1,78 33,500 33,200 646
25/05/2018 33,500 33,800 -0,29 33,900 33,200 2.831
24/05/2018 34,100 33,900 -2,31 34,600 33,800 888
23/05/2018 35,000 34,700 -0,86 35,000 33,700 5.124
22/05/2018 34,500 35,000 1,45 35,000 34,300 1.372
21/05/2018 34,100 34,500 1,47 34,600 34,100 1.901
18/05/2018 34,300 34,000 -2,86 34,600 34,000 2.182
17/05/2018 35,000 35,000 -0,57 35,200 35,000 2.520
16/05/2018 35,000 35,200 0,57 35,300 35,000 975
15/05/2018 35,500 35,000 -1,41 35,500 35,000 2.240
14/05/2018 35,900 35,500 -1,11 35,900 35,000 2.501
11/05/2018 35,000 35,900 1,70 35,900 35,000 2.947
10/05/2018 35,100 35,300 -1,12 35,800 35,000 1.182
09/05/2018 35,000 35,700 1,56 35,800 34,900 4.997
08/05/2018 33,958 35,150 0,00 35,646 33,760 6.442
07/05/2018 35,249 35,150 1,14 35,249 34,852 2.749
04/05/2018 34,753 34,753 4,48 35,150 33,958 7.938
03/05/2018 34,356 33,263 -2,90 34,753 33,164 8.726
02/05/2018 33,760 34,256 4,55 34,554 33,065 7.315
30/04/2018 32,668 32,767 1,85 32,966 32,469 4.871
27/04/2018 31,575 32,171 1,89 32,767 31,575 14.174
26/04/2018 30,980 31,575 0,32 31,675 30,980 8.797
25/04/2018 31,973 31,476 0,63 31,973 30,781 6.279
24/04/2018 31,675 31,278 -1,25 32,072 31,278 3.526
23/04/2018 31,675 31,675 0,00 31,774 31,675 494
20/04/2018 32,072 31,675 1,27 32,072 31,377 1.698
19/04/2018 31,675 31,278 -0,94 32,171 31,178 2.607
18/04/2018 31,675 31,575 -0,31 31,675 31,278 504
17/04/2018 31,774 31,675 -0,93 31,774 31,178 9.653
16/04/2018 32,668 31,973 -0,92 32,668 31,973 1.273
13/04/2018 32,072 32,270 0,93 32,370 31,873 591
12/04/2018 31,873 31,973 -0,62 32,072 31,873 537
11/04/2018 31,278 32,171 2,86 32,171 31,278 1.952
10/04/2018 31,377 31,278 -0,32 31,774 31,178 5.263
09/04/2018 32,469 31,377 -3,07 33,065 31,178 10.279
06/04/2018 33,760 32,370 -2,10 33,760 32,171 5.445
05/04/2018 33,661 33,065 -0,89 33,661 33,065 2.281
04/04/2018 33,363 33,363 0,30 33,462 33,065 756
03/04/2018 33,363 33,263 -1,18 33,363 33,065 747
29/03/2018 33,661 33,661 0,00 33,760 33,661 545
28/03/2018 33,363 33,661 1,80 34,157 33,164 1.242
27/03/2018 33,263 33,065 0,00 33,363 33,164 463
26/03/2018 33,164 33,065 0,60 33,561 32,866 910
23/03/2018 32,966 32,866 -3,22 33,760 32,866 5.828
22/03/2018 33,958 33,958 0,00 33,958 33,760 349
21/03/2018 33,263 33,958 0,00 33,958 33,263 401
20/03/2018 33,760 33,958 -0,58 33,958 32,966 3.963
19/03/2018 34,157 34,157 -0,29 34,157 33,958 1.110
16/03/2018 34,157 34,256 0,58 34,455 34,157 1.152
15/03/2018 32,866 34,058 1,78 34,157 32,767 2.298
14/03/2018 33,164 33,462 2,12 33,661 32,767 4.494
13/03/2018 32,568 32,767 0,00 32,767 32,370 4.259
12/03/2018 33,462 32,767 -3,23 33,462 32,568 7.638
09/03/2018 33,661 33,859 -0,58 33,859 33,462 2.043
08/03/2018 33,859 34,058 -2,56 34,455 33,661 7.408
07/03/2018 35,051 34,951 0,57 35,051 34,058 2.364
06/03/2018 35,349 34,753 -1,13 35,349 34,256 2.861
05/03/2018 35,547 35,150 -1,39 35,547 35,150 3.278
02/03/2018 35,249 35,646 0,28 35,646 34,753 1.628
01/03/2018 35,547 35,547 -0,83 35,646 35,249 2.813
28/02/2018 35,547 35,845 -2,43 36,441 35,150 3.982
27/02/2018 35,547 36,739 4,52 36,739 34,654 3.481
26/02/2018 35,448 35,150 1,14 35,547 34,554 2.403
23/02/2018 34,654 34,753 0,00 34,753 33,859 3.348
22/02/2018 34,852 34,753 -1,96 35,547 33,661 7.218
21/02/2018 35,746 35,448 -1,11 35,746 35,051 1.978
20/02/2018 37,037 35,845 -1,37 37,037 35,746 5.002
19/02/2018 37,136 36,342 0,27 37,136 36,342 3.998
16/02/2018 36,242 36,242 0,83 37,136 35,944 1.770
15/02/2018 36,739 35,944 -1,90 36,838 35,944 2.936
14/02/2018 37,136 36,639 -1,07 37,136 35,845 5.292
13/02/2018 36,838 37,037 0,81 37,732 35,249 12.675
12/02/2018 35,746 36,739 5,71 37,136 34,852 19.228
09/02/2018 33,661 34,753 1,74 35,646 33,661 11.157
08/02/2018 35,150 34,157 1,47 35,249 33,760 8.834
07/02/2018 33,661 33,661 0,89 33,661 33,263 1.414
06/02/2018 32,171 33,363 -1,75 33,462 31,973 3.669
05/02/2018 33,661 33,958 0,00 34,256 33,462 5.224
02/02/2018 34,256 33,958 0,59 34,753 33,661 4.567
01/02/2018 33,760 33,760 -0,29 34,256 33,462 2.493
31/01/2018 34,455 33,859 -1,73 34,455 33,561 5.184
30/01/2018 33,471 34,455 3,24 34,849 33,471 4.403
29/01/2018 31,895 33,372 2,11 35,439 31,895 19.462
26/01/2018 33,077 32,683 -0,30 33,077 32,289 6.697
25/01/2018 32,191 32,781 3,10 32,880 31,305 2.657
24/01/2018 31,699 31,797 -1,22 32,388 31,502 4.060
23/01/2018 32,289 32,191 0,00 32,683 32,092 12.084
22/01/2018 33,077 32,191 3,48 33,077 31,305 4.131
19/01/2018 31,305 31,108 0,96 32,092 30,517 5.520
18/01/2018 30,419 30,813 2,96 30,813 30,025 4.285
17/01/2018 30,517 29,927 -0,33 30,517 29,828 3.095
16/01/2018 29,336 30,025 1,33 30,517 29,336 12.835
15/01/2018 29,730 29,631 2,03 30,222 29,139 7.128
12/01/2018 29,434 29,041 -1,34 29,434 28,942 1.879
11/01/2018 29,533 29,434 0,34 29,533 28,942 2.025
10/01/2018 29,336 29,336 0,00 29,434 29,336 1.507
09/01/2018 29,533 29,336 1,36 29,533 29,139 2.328
08/01/2018 29,631 28,942 -2,65 29,631 28,942 3.620
05/01/2018 29,139 29,730 3,42 29,730 28,548 4.629
04/01/2018 28,647 28,745 0,69 29,237 28,647 1.385
03/01/2018 28,647 28,548 -0,34 29,336 28,548 2.901
02/01/2018 27,210 28,647 -0,34 29,326 27,200 2.112
29/12/2017 29,041 28,745 -1,02 29,041 28,322 1.809
28/12/2017 29,060 29,041 0,00 29,533 29,060 111
27/12/2017 28,785 29,041 -1,34 29,523 28,785 613
22/12/2017 29,237 29,434 -0,66 29,523 28,706 1.715
21/12/2017 29,582 29,631 0,17 29,680 29,582 621
20/12/2017 29,680 29,582 -0,50 29,680 29,405 514
19/12/2017 29,720 29,730 0,00 29,730 29,700 944
18/12/2017 30,025 29,730 -0,92 30,025 29,651 1.126
15/12/2017 30,015 30,005 0,00 30,015 29,592 319
14/12/2017 29,838 30,005 0,63 30,025 29,838 2.705
13/12/2017 29,927 29,818 0,56 29,927 29,484 1.808
12/12/2017 29,533 29,651 0,57 29,779 29,287 1.210
11/12/2017 29,484 29,484 2,01 29,917 29,287 2.487
08/12/2017 29,454 28,903 0,00 29,454 29,454 16
07/12/2017 28,991 28,903 0,00 29,356 28,972 233
06/12/2017 29,237 28,903 -2,13 29,385 28,814 652
05/12/2017 29,336 29,533 3,41 29,956 28,922 2.688
04/12/2017 28,450 28,558 0,00 29,287 28,450 2.459
01/12/2017 29,671 28,558 -2,03 29,671 28,411 1.506
30/11/2017 29,139 29,149 -0,57 29,730 28,539 5.851
29/11/2017 30,576 29,316 -5,04 30,872 29,080 8.634
28/11/2017 30,586 30,872 0,51 30,901 30,566 1.051
27/11/2017 30,517 30,714 1,00 30,901 30,281 5.387
24/11/2017 30,025 30,409 0,72 30,507 29,828 3.306
23/11/2017 29,730 30,192 2,34 30,419 29,631 2.788
22/11/2017 29,041 29,503 1,59 29,868 29,041 4.136
21/11/2017 28,844 29,041 1,27 29,041 28,844 1.705
20/11/2017 28,617 28,676 0,21 28,844 28,548 4.502
17/11/2017 28,233 28,617 1,68 28,686 28,233 10.948
16/11/2017 27,958 28,145 1,38 28,233 27,584 2.338
15/11/2017 26,845 27,761 2,73 27,840 26,727 5.966
14/11/2017 26,648 27,023 0,51 27,318 26,580 2.612
13/11/2017 27,101 26,885 -1,05 27,101 26,599 1.604
10/11/2017 27,160 27,170 1,21 27,318 27,160 2.704
09/11/2017 27,170 26,845 -0,84 27,170 26,629 1.014
08/11/2017 27,170 27,072 1,81 27,534 26,786 2.561
07/11/2017 27,367 26,589 0,07 27,406 26,501 9.702
06/11/2017 26,796 26,570 -1,14 26,963 26,166 5.801
03/11/2017 27,505 26,875 1,11 27,505 26,589 1.156
02/11/2017 28,105 26,580 0,82 28,105 26,284 13.280
01/11/2017 26,658 26,363 0,00 26,658 26,274 448
31/10/2017 26,580 26,363 -0,81 26,658 26,353 1.536
30/10/2017 26,580 26,580 0,93 27,062 26,343 2.930
27/10/2017 26,097 26,333 -0,37 26,580 26,097 3.509
26/10/2017 26,432 26,432 -0,30 26,560 26,432 1.016
25/10/2017 26,511 26,511 0,00 26,668 26,511 2.391
24/10/2017 26,520 26,511 -1,50 26,530 26,255 2.411
23/10/2017 26,501 26,914 -0,58 26,914 26,491 1.066
20/10/2017 26,826 27,072 -0,90 27,072 26,432 5.935
19/10/2017 26,333 27,318 2,78 27,436 26,333 1.166
18/10/2017 26,284 26,580 1,50 26,580 26,196 3.426
17/10/2017 25,881 26,186 0,72 26,186 25,881 1.240
16/10/2017 25,812 25,999 -0,34 26,284 25,812 1.066
13/10/2017 26,087 26,087 0,00 26,087 26,087 --
12/10/2017 26,452 26,087 0,00 26,452 26,452 46
11/10/2017 26,077 26,087 0,00 26,304 26,077 453
10/10/2017 26,077 26,087 0,04 26,087 25,595 4.907
09/10/2017 25,605 26,077 0,00 26,077 25,595 3.001
06/10/2017 26,481 26,077 -0,04 26,481 25,595 797
05/10/2017 24,187 26,087 3,52 26,087 24,187 5.529
04/10/2017 25,310 25,201 -3,36 26,038 23,725 12.538
03/10/2017 25,595 26,077 -0,23 26,077 25,359 1.774
02/10/2017 25,694 26,137 0,00 26,137 25,664 363
29/09/2017 25,979 26,137 0,00 25,989 25,841 101
28/09/2017 26,087 26,137 0,00 26,137 25,674 852
27/09/2017 25,595 26,137 0,00 26,137 25,595 1.888
26/09/2017 25,615 26,137 0,00 26,137 25,615 48
25/09/2017 25,694 26,137 0,00 26,137 25,694 413
22/09/2017 25,644 26,137 0,61 26,137 25,270 1.784
21/09/2017 25,743 25,979 -0,30 25,979 25,743 1.711
20/09/2017 26,156 26,058 0,00 26,156 25,723 131
19/09/2017 25,792 26,058 -0,49 26,068 25,664 730
18/09/2017 25,743 26,186 0,00 26,166 25,644 328
15/09/2017 26,127 26,186 0,00 26,186 25,812 1.347
14/09/2017 26,166 26,186 0,04 26,186 25,802 673
13/09/2017 26,176 26,176 1,45 26,186 25,753 568
12/09/2017 26,176 25,802 0,23 26,176 25,792 3.069
11/09/2017 25,595 25,743 -1,32 26,176 25,595 2.363
08/09/2017 26,087 26,087 0,76 26,363 26,087 2.810
07/09/2017 26,255 25,890 -1,50 26,255 25,733 3.950
06/09/2017 25,595 26,284 1,56 26,284 25,487 1.767
05/09/2017 25,634 25,881 0,96 26,107 25,634 781
04/09/2017 25,664 25,634 -2,22 26,225 25,457 2.691
01/09/2017 26,215 26,215 -0,67 26,432 26,137 709
31/08/2017 26,688 26,392 -0,85 26,688 26,107 1.859
30/08/2017 26,589 26,619 0,15 27,072 26,580 2.385
29/08/2017 26,875 26,580 -2,00 27,131 26,343 1.306
28/08/2017 27,111 27,121 0,04 27,308 26,885 1.274
25/08/2017 27,190 27,111 -0,22 27,485 26,875 2.366
24/08/2017 26,954 27,170 0,80 27,200 26,914 690
23/08/2017 26,954 26,954 0,22 26,954 26,865 663
22/08/2017 26,914 26,895 -0,11 26,983 26,589 944

Mas noticias

publicidad
publicidad