17 de Septiembre, 23:21 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

IBERPAPEL (IBG)IBERPAPEL (IBG)

0,000,00 %
26,90

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/09/2019 27,100 26,900 -2,18 27,100 26,500 1.409
13/09/2019 26,500 27,500 0,36 27,500 26,300 4.991
12/09/2019 26,600 27,400 0,00 26,800 26,400 457
11/09/2019 27,400 27,400 0,00 27,400 27,400 --
10/09/2019 26,600 27,400 0,00 26,600 26,600 10
09/09/2019 26,700 27,400 0,00 27,000 26,700 276
06/09/2019 26,600 27,400 1,86 27,400 26,600 979
05/09/2019 26,900 26,900 0,00 27,000 26,900 259
04/09/2019 26,600 26,900 0,00 26,900 26,600 12
03/09/2019 26,700 26,900 0,00 26,900 26,700 99
02/09/2019 26,600 26,900 0,00 27,000 26,600 270
30/08/2019 26,500 26,900 0,37 27,000 26,500 501
29/08/2019 27,000 26,800 -1,83 27,000 26,800 1.563
28/08/2019 27,100 27,300 0,00 27,400 27,100 263
27/08/2019 27,100 27,300 -1,44 27,500 26,900 1.075
26/08/2019 26,900 27,700 0,00 27,100 26,900 128
23/08/2019 27,200 27,700 0,00 27,200 27,200 7
22/08/2019 27,400 27,700 0,00 27,400 27,400 14
21/08/2019 27,700 27,700 0,00 27,700 27,700 --
20/08/2019 27,200 27,700 0,73 27,700 27,100 884
19/08/2019 27,500 27,500 0,00 27,500 27,500 217
16/08/2019 27,500 27,500 -3,51 28,000 27,300 2.274
15/08/2019 27,500 28,500 4,01 28,500 27,300 2.254
14/08/2019 27,500 27,400 -0,36 27,500 26,800 1.921
13/08/2019 27,000 27,500 0,73 27,500 27,000 1.409
12/08/2019 27,200 27,300 -1,80 27,500 27,100 567
09/08/2019 27,500 27,800 0,00 27,500 27,500 21
08/08/2019 27,400 27,800 1,09 27,800 27,100 1.730
07/08/2019 27,100 27,500 0,00 27,100 27,100 46
06/08/2019 27,100 27,500 0,00 27,300 27,100 274
05/08/2019 27,500 27,500 0,00 28,000 27,400 442
02/08/2019 28,000 27,500 -0,36 28,300 27,500 1.225
01/08/2019 28,500 27,600 -2,13 28,500 27,500 1.319
31/07/2019 28,500 28,200 -0,70 28,500 28,200 6.921
30/07/2019 27,000 28,400 3,27 28,400 27,000 11.059
29/07/2019 26,800 27,500 0,00 27,000 26,800 95
26/07/2019 27,000 27,500 0,00 27,500 27,000 1.406
25/07/2019 26,900 27,500 2,61 27,500 26,900 912
24/07/2019 26,300 26,800 0,00 26,800 26,300 2.910
23/07/2019 26,600 26,800 0,75 26,800 26,000 2.122
22/07/2019 26,100 26,600 0,76 26,800 26,100 1.359
19/07/2019 26,600 26,400 -1,49 26,800 26,400 1.308
18/07/2019 26,900 26,800 -1,83 26,900 26,300 2.903
17/07/2019 27,200 27,300 -0,36 27,400 27,000 1.645
16/07/2019 27,600 27,400 -2,14 27,900 27,200 1.327
15/07/2019 28,000 28,000 0,00 28,000 28,000 --
12/07/2019 28,000 28,000 -2,10 28,000 27,900 802
11/07/2019 27,500 28,600 2,14 28,600 27,500 830
10/07/2019 27,400 28,000 -1,41 28,000 27,400 690
09/07/2019 27,500 28,400 2,16 28,400 26,900 2.344
08/07/2019 27,600 27,800 -2,46 28,400 27,600 717
05/07/2019 27,900 28,500 0,00 28,500 27,900 853
04/07/2019 27,700 28,500 0,71 28,500 27,600 1.817
03/07/2019 28,300 28,300 0,00 28,700 28,300 1.271
02/07/2019 28,100 28,300 -1,05 28,400 28,100 951
01/07/2019 28,000 28,600 2,88 28,600 27,800 2.014
28/06/2019 27,800 27,800 0,72 28,000 27,300 1.024
27/06/2019 27,600 27,600 0,00 28,000 27,600 151
26/06/2019 27,700 27,600 -1,43 27,900 27,600 1.237
25/06/2019 28,500 28,000 -1,41 28,500 27,900 2.371
24/06/2019 28,200 28,400 -0,70 28,900 28,000 2.178
21/06/2019 29,200 28,600 0,00 29,200 28,800 361
20/06/2019 28,700 28,600 -1,38 29,000 28,500 1.593
19/06/2019 29,700 29,000 0,00 29,700 29,000 200
18/06/2019 29,400 29,000 -1,36 29,500 29,000 937
17/06/2019 29,100 29,400 -1,01 29,400 28,800 2.178
14/06/2019 28,800 29,700 1,02 29,700 28,700 1.539
13/06/2019 29,300 29,400 -2,00 29,600 29,200 1.595
12/06/2019 28,800 30,000 2,39 30,000 28,800 1.378
11/06/2019 29,000 29,300 0,00 29,000 29,000 3
10/06/2019 28,700 29,300 0,00 29,300 28,700 177
07/06/2019 29,000 29,300 1,38 29,300 29,000 647
06/06/2019 29,700 28,900 -0,34 29,700 28,700 907
05/06/2019 29,500 29,000 -2,03 29,900 28,900 1.655
04/06/2019 29,300 29,600 1,37 29,600 28,600 1.328
03/06/2019 29,100 29,200 -2,01 29,500 29,100 2.431
31/05/2019 29,600 29,800 -1,00 29,800 29,400 3.032
30/05/2019 30,300 30,100 -1,63 30,400 30,000 1.438
29/05/2019 30,500 30,600 -0,65 30,700 30,500 1.879
28/05/2019 30,800 30,800 -0,32 30,800 30,600 654
27/05/2019 30,400 30,900 1,98 30,900 30,000 1.800
24/05/2019 29,600 30,300 1,34 30,300 29,600 1.026
23/05/2019 29,900 29,900 0,00 30,000 29,600 2.078
22/05/2019 30,000 29,900 -1,97 30,300 29,800 2.618
21/05/2019 29,700 30,500 0,99 30,500 29,700 1.152
20/05/2019 29,800 30,200 -0,98 30,400 29,700 1.345
17/05/2019 29,900 30,500 0,00 30,500 29,900 617
16/05/2019 30,200 30,500 0,99 30,500 29,800 942
15/05/2019 29,800 30,200 0,00 30,200 29,800 1.313
14/05/2019 29,600 30,200 0,67 30,200 29,600 1.175
13/05/2019 29,600 30,000 -0,66 30,000 29,600 1.764
10/05/2019 30,200 30,200 0,00 30,200 30,200 7
09/05/2019 30,600 30,200 -3,21 30,600 29,500 6.600
08/05/2019 30,800 31,200 0,97 31,200 30,500 3.146
07/05/2019 30,207 30,900 0,65 30,900 30,207 1.340
06/05/2019 30,504 30,702 0,65 30,702 30,207 1.164
03/05/2019 30,702 30,504 -0,65 30,702 30,504 1.438
02/05/2019 30,900 30,702 0,00 30,900 30,900 380
30/04/2019 29,910 30,702 -1,27 30,702 29,910 17.241
29/04/2019 30,702 31,098 2,61 31,098 30,702 1.224
26/04/2019 29,712 30,306 2,00 30,801 29,712 6.272
25/04/2019 28,721 29,712 0,00 29,712 28,721 3.136
24/04/2019 29,712 29,712 0,00 29,712 28,622 5.073
23/04/2019 28,919 29,712 2,74 29,712 28,919 1.181
18/04/2019 28,721 28,919 -0,68 29,712 28,721 1.554
17/04/2019 28,721 29,117 1,38 29,315 28,721 1.911
16/04/2019 28,721 28,721 0,00 28,721 28,325 1.708
15/04/2019 28,721 28,721 0,00 28,721 28,127 579
12/04/2019 28,127 28,721 2,11 28,721 28,127 3.706
11/04/2019 27,929 28,127 1,07 28,226 27,731 4.368
10/04/2019 27,731 27,830 -2,43 28,622 27,731 2.706
09/04/2019 28,820 28,523 -1,37 28,820 27,533 6.681
08/04/2019 28,820 28,919 -1,02 29,117 28,820 1.286
05/04/2019 29,216 29,216 -1,34 29,216 29,216 1.297
04/04/2019 28,919 29,612 2,05 29,612 28,325 1.533
03/04/2019 29,216 29,018 -1,35 29,811 28,325 5.704
02/04/2019 29,612 29,414 -2,30 29,712 29,315 522
01/04/2019 29,910 30,108 0,00 30,108 29,910 408
29/03/2019 29,712 30,108 2,36 30,108 29,712 3.172
28/03/2019 29,414 29,414 0,00 29,712 29,414 644
27/03/2019 29,910 29,414 -1,33 29,910 29,315 3.262
26/03/2019 29,612 29,811 -0,99 29,910 29,513 1.481
25/03/2019 29,513 30,108 1,33 30,108 29,513 1.183
22/03/2019 29,513 29,712 0,33 30,009 29,513 2.490
21/03/2019 29,811 29,612 -0,99 29,811 29,612 4.655
20/03/2019 30,207 29,910 0,00 30,207 29,811 248
19/03/2019 29,712 29,910 0,67 30,009 29,712 927
18/03/2019 30,108 29,712 -0,99 30,108 29,712 2.732
15/03/2019 29,612 30,009 -0,66 30,108 29,612 1.395
14/03/2019 30,108 30,207 0,66 30,207 29,513 1.462
13/03/2019 29,612 30,009 1,34 30,009 29,414 2.271
12/03/2019 29,712 29,612 -1,97 30,009 29,513 1.632
11/03/2019 29,513 30,207 0,00 30,207 29,513 1.309
08/03/2019 29,712 30,207 0,00 30,207 29,612 1.218
07/03/2019 30,009 30,207 0,33 30,207 29,513 4.467
06/03/2019 30,009 30,108 0,00 30,108 30,009 640
05/03/2019 30,108 30,108 0,00 30,108 30,108 155
04/03/2019 30,009 30,108 -0,65 30,108 29,811 1.614
01/03/2019 30,009 30,306 -2,24 30,900 29,910 3.220
28/02/2019 30,702 30,999 0,00 30,999 30,207 1.436
27/02/2019 31,692 30,999 -0,63 31,692 30,702 1.404
26/02/2019 30,900 31,197 0,96 31,593 30,801 842
25/02/2019 30,801 30,900 0,00 31,296 30,207 4.835
22/02/2019 30,999 30,900 -0,64 31,197 30,801 597
21/02/2019 31,692 31,098 -1,88 31,692 30,900 1.525
20/02/2019 31,098 31,692 0,00 31,494 30,900 456
19/02/2019 31,197 31,692 0,00 31,692 31,197 210
18/02/2019 31,197 31,692 0,00 31,296 31,197 249
15/02/2019 30,405 31,692 0,00 31,692 30,405 1.376
14/02/2019 30,900 31,692 2,24 31,692 30,405 1.177
13/02/2019 30,999 30,999 0,64 31,296 30,999 836
12/02/2019 30,702 30,801 -0,32 31,395 30,504 5.461
11/02/2019 30,801 30,900 -0,95 31,197 30,702 7.922
08/02/2019 31,098 31,197 -0,32 31,395 30,801 1.224
07/02/2019 31,197 31,296 -2,77 32,187 31,197 545
06/02/2019 32,088 32,187 0,00 32,187 31,692 300
05/02/2019 30,702 32,187 3,50 32,187 30,405 4.991
04/02/2019 31,098 31,098 0,00 31,197 31,098 104
01/02/2019 31,296 31,098 -1,26 31,296 30,702 2.809
31/01/2019 31,593 31,494 -3,05 31,692 31,395 803
30/01/2019 31,494 32,485 0,00 32,287 31,494 291
29/01/2019 32,584 32,485 2,50 32,881 31,395 1.463
28/01/2019 32,386 31,692 0,63 32,386 31,692 955
25/01/2019 31,098 31,494 0,95 31,692 30,999 1.599
24/01/2019 30,900 31,197 0,00 31,197 30,801 477
23/01/2019 31,296 31,197 -0,63 31,296 30,702 1.956
22/01/2019 30,702 31,395 0,00 31,395 30,702 82
21/01/2019 31,197 31,395 0,63 31,494 30,702 1.146
18/01/2019 30,405 31,197 1,61 31,296 30,306 3.019
17/01/2019 30,405 30,702 0,00 30,900 30,405 1.364
16/01/2019 31,197 30,702 -1,59 31,296 30,405 3.525
15/01/2019 30,702 31,197 0,64 31,197 30,207 816
14/01/2019 30,702 30,999 -0,32 31,593 30,702 1.783
11/01/2019 30,702 31,098 -1,57 31,098 30,702 1.624
10/01/2019 30,306 31,593 0,63 31,593 29,910 7.508
09/01/2019 31,494 31,395 -0,94 31,791 31,098 1.279
08/01/2019 31,593 31,692 -0,93 32,088 31,494 1.728
07/01/2019 31,791 31,989 -0,92 32,485 31,791 507
04/01/2019 31,395 32,287 -1,21 32,485 31,395 707
03/01/2019 31,692 32,683 0,00 32,683 31,593 252
02/01/2019 33,277 32,683 0,00 33,277 31,197 250
31/12/2018 31,494 32,683 3,13 33,178 31,494 4.871
28/12/2018 32,187 31,692 -1,23 32,187 29,712 7.099
27/12/2018 31,296 32,088 9,09 32,088 28,820 4.724
24/12/2018 29,414 29,414 0,00 29,414 29,414 --
21/12/2018 30,504 29,414 -3,88 30,603 29,414 5.695
20/12/2018 31,692 30,603 -3,44 31,692 30,504 841
19/12/2018 30,207 31,692 0,00 31,890 30,207 1.930
18/12/2018 32,187 31,692 -1,54 32,584 31,296 3.492
17/12/2018 31,692 32,187 2,20 32,187 31,692 876
14/12/2018 32,088 31,494 -2,75 32,088 30,405 4.152
13/12/2018 32,980 32,386 0,31 33,178 31,197 2.837
12/12/2018 32,782 32,287 1,88 33,277 31,098 908
11/12/2018 30,999 31,692 -3,03 33,079 30,999 1.986
10/12/2018 32,683 32,683 0,00 32,683 32,683 --
07/12/2018 32,088 32,683 2,48 33,574 31,197 2.887
06/12/2018 32,184 31,890 1,56 32,184 31,010 1.489
05/12/2018 32,379 31,401 0,31 32,379 31,303 2.150
04/12/2018 33,064 31,303 -0,62 33,064 31,206 1.995
03/12/2018 30,325 31,499 2,22 31,793 30,325 1.165
30/11/2018 30,130 30,814 0,00 30,814 30,130 739
29/11/2018 29,836 30,814 0,00 30,717 29,836 45
28/11/2018 29,934 30,814 2,94 30,814 29,640 1.069
27/11/2018 28,956 29,934 0,00 30,130 28,956 340
26/11/2018 30,227 29,934 0,00 30,227 30,227 3
23/11/2018 29,347 29,934 0,00 30,325 29,347 93
22/11/2018 30,227 29,934 0,00 30,227 29,445 264
21/11/2018 29,738 29,934 -1,29 30,227 29,249 3.717
20/11/2018 30,325 30,325 0,00 31,108 28,956 3.824
19/11/2018 29,934 30,325 0,00 30,325 29,836 693
16/11/2018 29,445 30,325 0,00 30,325 28,956 6.982
15/11/2018 30,325 30,325 2,31 30,325 30,325 585
14/11/2018 30,619 29,640 0,00 30,619 30,619 1
13/11/2018 29,738 29,640 -0,66 30,130 29,640 1.307
12/11/2018 29,543 29,836 -0,97 30,521 29,347 6.345
09/11/2018 30,619 30,130 -2,53 30,619 29,445 3.538
08/11/2018 30,912 30,912 0,00 30,912 30,619 3.065
07/11/2018 30,814 30,912 0,32 31,206 30,814 2.361
06/11/2018 31,108 30,814 -0,94 31,206 30,423 1.153
05/11/2018 31,890 31,108 -2,15 31,890 31,108 2.011
02/11/2018 30,717 31,793 3,83 31,793 30,717 2.252
01/11/2018 29,347 30,619 3,99 30,619 29,347 990
31/10/2018 28,271 29,445 0,33 29,934 27,782 5.453
30/10/2018 28,271 29,347 1,01 29,347 27,977 4.380
29/10/2018 30,912 29,054 0,00 30,912 28,858 226
26/10/2018 28,467 29,054 0,34 29,054 27,782 1.069
25/10/2018 29,836 28,956 -3,58 30,619 28,760 2.437
24/10/2018 31,303 30,032 -2,85 31,303 29,934 3.111
23/10/2018 32,869 30,912 0,00 32,869 30,814 1.045
22/10/2018 30,325 30,912 -2,17 31,890 30,325 814
19/10/2018 31,890 31,597 -0,92 32,771 31,206 1.097
18/10/2018 32,184 31,890 2,19 32,282 31,206 2.233
17/10/2018 32,379 31,206 0,95 32,379 30,227 1.146
16/10/2018 31,303 30,912 -3,36 32,771 29,347 10.352
15/10/2018 32,869 31,988 -5,22 33,847 31,206 4.610
12/10/2018 35,119 33,749 -0,29 35,119 32,379 2.721
11/10/2018 33,260 33,847 -3,35 34,727 32,966 6.099
10/10/2018 34,532 35,021 -0,56 35,510 34,042 2.577
09/10/2018 35,119 35,216 0,00 35,216 34,238 1.395
08/10/2018 35,119 35,216 0,00 35,216 34,140 1.373
05/10/2018 35,119 35,216 0,00 35,216 35,021 1.326
04/10/2018 35,021 35,216 0,84 35,216 34,825 1.161
03/10/2018 34,336 34,923 1,57 35,021 34,336 825
02/10/2018 33,028 34,383 2,60 34,868 33,028 5.588
01/10/2018 35,061 33,512 -4,95 35,061 33,512 2.919
28/09/2018 35,255 35,255 -0,27 35,255 34,868 1.282
27/09/2018 35,352 35,352 0,00 35,352 35,352 475
26/09/2018 35,352 35,352 0,00 35,352 34,868 272
25/09/2018 35,352 35,352 0,27 35,352 34,868 1.109
24/09/2018 34,383 35,255 0,00 35,255 34,383 6.642
21/09/2018 35,352 35,255 -0,27 35,352 34,383 1.372
20/09/2018 35,546 35,352 1,11 35,546 33,318 4.391
19/09/2018 35,836 34,965 -0,82 35,836 34,577 1.114
18/09/2018 35,158 35,255 0,55 35,836 35,061 673
publicidad
publicidad