26 de Abril, 02:12 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBERPAPEL (IBG)IBERPAPEL (IBG)

0,200,63 %
31,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/04/2018 32,200 31,700 0,63 32,200 31,000 6.279
24/04/2018 31,900 31,500 -1,25 32,300 31,500 3.526
23/04/2018 31,900 31,900 0,00 32,000 31,900 494
20/04/2018 32,300 31,900 1,27 32,300 31,600 1.698
19/04/2018 31,900 31,500 -0,94 32,400 31,400 2.607
18/04/2018 31,900 31,800 -0,31 31,900 31,500 504
17/04/2018 32,000 31,900 -0,93 32,000 31,400 9.653
16/04/2018 32,900 32,200 -0,92 32,900 32,200 1.273
13/04/2018 32,300 32,500 0,93 32,600 32,100 591
12/04/2018 32,100 32,200 -0,62 32,300 32,100 537
11/04/2018 31,500 32,400 2,86 32,400 31,500 1.952
10/04/2018 31,600 31,500 -0,32 32,000 31,400 5.263
09/04/2018 32,700 31,600 -3,07 33,300 31,400 10.279
06/04/2018 34,000 32,600 -2,10 34,000 32,400 5.445
05/04/2018 33,900 33,300 -0,89 33,900 33,300 2.281
04/04/2018 33,600 33,600 0,30 33,700 33,300 756
03/04/2018 33,600 33,500 -1,18 33,600 33,300 747
29/03/2018 33,900 33,900 0,00 34,000 33,900 545
28/03/2018 33,600 33,900 1,80 34,400 33,400 1.242
27/03/2018 33,500 33,300 0,00 33,600 33,400 463
26/03/2018 33,400 33,300 0,60 33,800 33,100 910
23/03/2018 33,200 33,100 -3,22 34,000 33,100 5.828
22/03/2018 34,200 34,200 0,00 34,200 34,000 349
21/03/2018 33,500 34,200 0,00 34,200 33,500 401
20/03/2018 34,000 34,200 -0,58 34,200 33,200 3.963
19/03/2018 34,400 34,400 -0,29 34,400 34,200 1.110
16/03/2018 34,400 34,500 0,58 34,700 34,400 1.152
15/03/2018 33,100 34,300 1,78 34,400 33,000 2.298
14/03/2018 33,400 33,700 2,12 33,900 33,000 4.494
13/03/2018 32,800 33,000 0,00 33,000 32,600 4.259
12/03/2018 33,700 33,000 -3,23 33,700 32,800 7.638
09/03/2018 33,900 34,100 -0,58 34,100 33,700 2.043
08/03/2018 34,100 34,300 -2,56 34,700 33,900 7.408
07/03/2018 35,300 35,200 0,57 35,300 34,300 2.364
06/03/2018 35,600 35,000 -1,13 35,600 34,500 2.861
05/03/2018 35,800 35,400 -1,39 35,800 35,400 3.278
02/03/2018 35,500 35,900 0,28 35,900 35,000 1.628
01/03/2018 35,800 35,800 -0,83 35,900 35,500 2.813
28/02/2018 35,800 36,100 -2,43 36,700 35,400 3.982
27/02/2018 35,800 37,000 4,52 37,000 34,900 3.481
26/02/2018 35,700 35,400 1,14 35,800 34,800 2.403
23/02/2018 34,900 35,000 0,00 35,000 34,100 3.348
22/02/2018 35,100 35,000 -1,96 35,800 33,900 7.218
21/02/2018 36,000 35,700 -1,11 36,000 35,300 1.978
20/02/2018 37,300 36,100 -1,37 37,300 36,000 5.002
19/02/2018 37,400 36,600 0,27 37,400 36,600 3.998
16/02/2018 36,500 36,500 0,83 37,400 36,200 1.770
15/02/2018 37,000 36,200 -1,90 37,100 36,200 2.936
14/02/2018 37,400 36,900 -1,07 37,400 36,100 5.292
13/02/2018 37,100 37,300 0,81 38,000 35,500 12.675
12/02/2018 36,000 37,000 5,71 37,400 35,100 19.228
09/02/2018 33,900 35,000 1,74 35,900 33,900 11.157
08/02/2018 35,400 34,400 1,47 35,500 34,000 8.834
07/02/2018 33,900 33,900 0,89 33,900 33,500 1.414
06/02/2018 32,400 33,600 -1,75 33,700 32,200 3.669
05/02/2018 33,900 34,200 0,00 34,500 33,700 5.224
02/02/2018 34,500 34,200 0,59 35,000 33,900 4.567
01/02/2018 34,000 34,000 -0,29 34,500 33,700 2.493
31/01/2018 34,700 34,100 -1,73 34,700 33,800 5.184
30/01/2018 33,709 34,700 3,24 35,097 33,709 4.403
29/01/2018 32,122 33,609 2,11 35,691 32,122 19.462
26/01/2018 33,312 32,915 -0,30 33,312 32,519 6.697
25/01/2018 32,420 33,015 3,10 33,114 31,527 2.657
24/01/2018 31,924 32,023 -1,22 32,618 31,726 4.060
23/01/2018 32,519 32,420 0,00 32,915 32,321 12.084
22/01/2018 33,312 32,420 3,48 33,312 31,527 4.131
19/01/2018 31,527 31,329 0,96 32,321 30,734 5.520
18/01/2018 30,635 31,032 2,96 31,032 30,239 4.285
17/01/2018 30,734 30,139 -0,33 30,734 30,040 3.095
16/01/2018 29,545 30,239 1,33 30,734 29,545 12.835
15/01/2018 29,941 29,842 2,03 30,437 29,346 7.128
12/01/2018 29,644 29,247 -1,34 29,644 29,148 1.879
11/01/2018 29,743 29,644 0,34 29,743 29,148 2.025
10/01/2018 29,545 29,545 0,00 29,644 29,545 1.507
09/01/2018 29,743 29,545 1,36 29,743 29,346 2.328
08/01/2018 29,842 29,148 -2,65 29,842 29,148 3.620
05/01/2018 29,346 29,941 3,42 29,941 28,751 4.629
04/01/2018 28,851 28,950 0,69 29,445 28,851 1.385
03/01/2018 28,851 28,751 -0,34 29,545 28,751 2.901
02/01/2018 27,403 28,851 -0,34 29,535 27,393 2.112
29/12/2017 29,247 28,950 -1,02 29,247 28,523 1.809
28/12/2017 29,267 29,247 0,00 29,743 29,267 111
27/12/2017 28,989 29,247 -1,34 29,733 28,989 613
22/12/2017 29,445 29,644 -0,66 29,733 28,910 1.715
21/12/2017 29,792 29,842 0,17 29,892 29,792 621
20/12/2017 29,892 29,792 -0,50 29,892 29,614 514
19/12/2017 29,931 29,941 0,00 29,941 29,911 944
18/12/2017 30,239 29,941 -0,92 30,239 29,862 1.126
15/12/2017 30,229 30,219 0,00 30,229 29,802 319
14/12/2017 30,050 30,219 0,63 30,239 30,050 2.705
13/12/2017 30,139 30,030 0,56 30,139 29,693 1.808
12/12/2017 29,743 29,862 0,57 29,991 29,495 1.210
11/12/2017 29,693 29,693 2,01 30,130 29,495 2.487
08/12/2017 29,664 29,108 0,00 29,664 29,664 16
07/12/2017 29,198 29,108 0,00 29,564 29,178 233
06/12/2017 29,445 29,108 -2,13 29,594 29,019 652
05/12/2017 29,545 29,743 3,41 30,169 29,128 2.688
04/12/2017 28,652 28,761 0,00 29,495 28,652 2.459
01/12/2017 29,882 28,761 -2,03 29,882 28,613 1.506
30/11/2017 29,346 29,356 -0,57 29,941 28,742 5.851
29/11/2017 30,794 29,525 -5,04 31,091 29,287 8.634
28/11/2017 30,804 31,091 0,51 31,121 30,784 1.051
27/11/2017 30,734 30,933 1,00 31,121 30,496 5.387
24/11/2017 30,239 30,625 0,72 30,724 30,040 3.306
23/11/2017 29,941 30,407 2,34 30,635 29,842 2.788
22/11/2017 29,247 29,713 1,59 30,080 29,247 4.136
21/11/2017 29,049 29,247 1,27 29,247 29,049 1.705
20/11/2017 28,821 28,880 0,21 29,049 28,751 4.502
17/11/2017 28,434 28,821 1,68 28,890 28,434 10.948
16/11/2017 28,157 28,345 1,38 28,434 27,780 2.338
15/11/2017 27,036 27,958 2,73 28,038 26,917 5.966
14/11/2017 26,838 27,215 0,51 27,512 26,769 2.612
13/11/2017 27,294 27,076 -1,05 27,294 26,788 1.604
10/11/2017 27,354 27,363 1,21 27,512 27,354 2.704
09/11/2017 27,363 27,036 -0,84 27,363 26,818 1.014
08/11/2017 27,363 27,264 1,81 27,730 26,977 2.561
07/11/2017 27,562 26,778 0,07 27,601 26,689 9.702
06/11/2017 26,987 26,759 -1,14 27,155 26,352 5.801
03/11/2017 27,701 27,066 1,11 27,701 26,778 1.156
02/11/2017 28,305 26,769 0,82 28,305 26,471 13.280
01/11/2017 26,848 26,550 0,00 26,848 26,461 448
31/10/2017 26,769 26,550 -0,81 26,848 26,541 1.536
30/10/2017 26,769 26,769 0,93 27,254 26,531 2.930
27/10/2017 26,283 26,521 -0,37 26,769 26,283 3.509
26/10/2017 26,620 26,620 -0,30 26,749 26,620 1.016
25/10/2017 26,699 26,699 0,00 26,858 26,699 2.391
24/10/2017 26,709 26,699 -1,50 26,719 26,441 2.411
23/10/2017 26,689 27,106 -0,58 27,106 26,679 1.066
20/10/2017 27,016 27,264 -0,90 27,264 26,620 5.935
19/10/2017 26,521 27,512 2,78 27,631 26,521 1.166
18/10/2017 26,471 26,769 1,50 26,769 26,382 3.426
17/10/2017 26,065 26,372 0,72 26,372 26,065 1.240
16/10/2017 25,995 26,184 -0,34 26,471 25,995 1.066
13/10/2017 26,273 26,273 0,00 26,273 26,273 --
12/10/2017 26,640 26,273 0,00 26,640 26,640 46
11/10/2017 26,263 26,273 0,00 26,491 26,263 453
10/10/2017 26,263 26,273 0,04 26,273 25,777 4.907
09/10/2017 25,787 26,263 0,00 26,263 25,777 3.001
06/10/2017 26,669 26,263 -0,04 26,669 25,777 797
05/10/2017 24,359 26,273 3,52 26,273 24,359 5.529
04/10/2017 25,490 25,381 -3,36 26,223 23,893 12.538
03/10/2017 25,777 26,263 -0,23 26,263 25,539 1.774
02/10/2017 25,876 26,322 0,00 26,322 25,847 363
29/09/2017 26,164 26,322 0,00 26,174 26,025 101
28/09/2017 26,273 26,322 0,00 26,322 25,856 852
27/09/2017 25,777 26,322 0,00 26,322 25,777 1.888
26/09/2017 25,797 26,322 0,00 26,322 25,797 48
25/09/2017 25,876 26,322 0,00 26,322 25,876 413
22/09/2017 25,827 26,322 0,61 26,322 25,450 1.784
21/09/2017 25,926 26,164 -0,30 26,164 25,926 1.711
20/09/2017 26,342 26,243 0,00 26,342 25,906 131
19/09/2017 25,975 26,243 -0,49 26,253 25,847 730
18/09/2017 25,926 26,372 0,00 26,352 25,827 328
15/09/2017 26,313 26,372 0,00 26,372 25,995 1.347
14/09/2017 26,352 26,372 0,04 26,372 25,985 673
13/09/2017 26,362 26,362 1,45 26,372 25,936 568
12/09/2017 26,362 25,985 0,23 26,362 25,975 3.069
11/09/2017 25,777 25,926 -1,32 26,362 25,777 2.363
08/09/2017 26,273 26,273 0,76 26,550 26,273 2.810
07/09/2017 26,441 26,075 -1,50 26,441 25,916 3.950
06/09/2017 25,777 26,471 1,56 26,471 25,668 1.767
05/09/2017 25,817 26,065 0,96 26,293 25,817 781
04/09/2017 25,847 25,817 -2,22 26,412 25,638 2.691
01/09/2017 26,402 26,402 -0,67 26,620 26,322 709
31/08/2017 26,878 26,580 -0,85 26,878 26,293 1.859
30/08/2017 26,778 26,808 0,15 27,264 26,769 2.385
29/08/2017 27,066 26,769 -2,00 27,324 26,531 1.306
28/08/2017 27,304 27,314 0,04 27,502 27,076 1.274
25/08/2017 27,383 27,304 -0,22 27,681 27,066 2.366
24/08/2017 27,145 27,363 0,80 27,393 27,106 690
23/08/2017 27,145 27,145 0,22 27,145 27,056 663
22/08/2017 27,106 27,086 -0,11 27,175 26,778 944
21/08/2017 27,116 27,116 0,00 27,116 27,116 --
18/08/2017 26,778 27,116 0,55 27,175 26,342 2.393
17/08/2017 26,729 26,967 0,85 27,215 26,729 2.600
16/08/2017 26,957 26,739 0,45 26,957 26,431 1.053
15/08/2017 27,145 26,620 -2,29 27,244 26,541 2.441
14/08/2017 27,175 27,244 1,85 27,244 26,273 1.536
11/08/2017 27,116 26,749 -2,03 27,235 26,441 19.925
10/08/2017 27,492 27,304 -0,04 27,492 26,769 1.604
09/08/2017 27,760 27,314 0,18 27,760 26,769 3.798
08/08/2017 27,344 27,264 -1,04 27,393 26,947 1.514
07/08/2017 27,463 27,552 0,58 27,651 26,868 2.012
04/08/2017 27,264 27,393 0,44 27,720 26,917 1.322
03/08/2017 27,661 27,274 -0,72 27,661 27,264 4.791
02/08/2017 27,889 27,472 0,04 27,938 27,314 6.873
01/08/2017 28,573 27,463 -1,04 28,573 26,957 5.075
31/07/2017 27,264 27,750 2,19 27,750 26,868 2.854
28/07/2017 27,155 27,155 1,22 27,155 26,471 2.709
27/07/2017 27,215 26,828 0,59 27,463 26,808 2.281
26/07/2017 26,045 26,669 1,39 26,729 26,045 13.259
25/07/2017 25,589 26,303 -0,64 26,431 25,589 1.570
24/07/2017 26,124 26,471 1,33 26,471 25,440 1.629
21/07/2017 25,837 26,124 -2,37 26,501 25,737 3.084
20/07/2017 25,301 26,759 3,53 26,759 25,281 2.864
19/07/2017 25,291 25,847 -0,15 25,847 25,291 2.399
18/07/2017 25,400 25,886 1,48 25,886 25,143 8.263
17/07/2017 26,769 25,509 -2,20 26,769 25,430 4.708
14/07/2017 25,589 26,084 2,29 26,669 25,272 7.443
13/07/2017 24,786 25,500 3,50 25,500 24,687 4.534
12/07/2017 25,073 24,637 -1,39 25,202 24,597 7.084
11/07/2017 25,767 24,984 -2,51 25,767 24,587 9.512
10/07/2017 26,015 25,628 -2,78 26,759 25,063 8.581
07/07/2017 27,760 26,362 -3,87 27,760 25,480 24.473
06/07/2017 28,117 27,423 -4,22 28,642 27,393 3.253
05/07/2017 29,297 28,632 -3,93 29,634 28,295 7.436
04/07/2017 29,554 29,802 0,43 29,802 29,356 2.052
03/07/2017 29,783 29,673 -0,27 29,783 29,505 821
30/06/2017 29,733 29,753 0,00 29,743 29,723 167
29/06/2017 30,120 29,753 -1,12 30,130 29,317 2.902
28/06/2017 29,267 30,090 0,33 30,169 29,267 2.426
27/06/2017 29,991 29,991 0,83 30,040 29,991 2.234
26/06/2017 29,763 29,743 -1,22 29,941 29,743 731
23/06/2017 29,475 30,110 -0,10 30,110 29,475 1.750
22/06/2017 29,396 30,139 1,67 30,139 29,227 1.598
21/06/2017 29,445 29,644 -0,99 29,991 29,445 971
20/06/2017 29,991 29,941 -0,17 29,991 29,128 3.486
19/06/2017 29,554 29,991 -0,49 29,991 29,554 1.513
16/06/2017 29,426 30,139 0,33 30,139 29,158 3.375
15/06/2017 29,822 30,040 0,17 30,040 28,960 2.848
14/06/2017 30,139 29,991 -0,49 30,139 29,743 2.388
13/06/2017 29,525 30,139 -0,82 30,139 29,525 2.647
12/06/2017 29,260 30,387 2,31 30,387 29,113 2.564
09/06/2017 29,505 29,701 0,03 29,701 28,946 3.462
08/06/2017 29,799 29,691 -0,10 29,799 29,417 2.170
07/06/2017 29,682 29,721 -0,59 29,897 29,652 2.352
06/06/2017 29,917 29,897 -0,52 29,927 29,682 1.675
05/06/2017 30,309 30,054 -0,29 30,309 29,917 622
02/06/2017 30,142 30,142 -0,45 30,309 30,025 1.221
01/06/2017 30,289 30,279 2,12 30,338 30,103 1.668
31/05/2017 29,838 29,652 -1,53 30,279 29,652 4.132
30/05/2017 30,162 30,113 -0,03 30,279 30,005 953
29/05/2017 30,446 30,123 0,99 30,446 29,907 1.381
26/05/2017 30,387 29,829 -1,49 30,387 29,829 1.408
25/05/2017 29,564 30,279 -0,55 30,387 29,564 1.383
24/05/2017 30,446 30,446 0,42 30,446 30,103 5.334
23/05/2017 30,397 30,319 -0,42 30,446 30,240 949
22/05/2017 29,574 30,446 0,71 30,789 29,525 1.539
19/05/2017 30,387 30,230 -0,42 30,534 29,809 4.109
18/05/2017 30,672 30,358 -1,21 30,672 29,270 3.472
17/05/2017 30,858 30,730 -0,41 31,250 30,005 7.992
16/05/2017 30,289 30,858 3,45 30,858 30,015 4.735
15/05/2017 29,946 29,829 -0,16 29,946 29,515 2.586
12/05/2017 29,858 29,878 0,07 29,878 29,387 6.799
11/05/2017 29,642 29,858 0,69 29,858 29,035 3.405
10/05/2017 29,348 29,652 -0,53 29,809 29,005 6.547
09/05/2017 29,015 29,809 2,15 29,848 28,819 9.253
08/05/2017 28,642 29,182 0,40 29,182 28,574 6.417
05/05/2017 28,839 29,064 -0,50 29,172 28,740 2.033
04/05/2017 29,378 29,211 -0,13 29,378 28,917 3.690
03/05/2017 29,652 29,250 -0,53 29,652 28,721 6.852
02/05/2017 29,319 29,407 0,00 29,642 29,319 2.828
28/04/2017 28,740 29,407 0,00 29,407 28,623 5.082
27/04/2017 28,672 29,407 0,57 29,407 28,593 2.551

Mas noticias

publicidad
publicidad