Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 15,700 15,800 1,28 15,800 15,650 12.698
19/05/2022 15,750 15,600 -1,58 15,800 15,600 7.769
18/05/2022 15,850 15,850 -0,31 15,850 15,800 1.129
17/05/2022 15,850 15,900 1,92 15,900 15,700 3.320
16/05/2022 15,502 15,600 -0,31 15,698 15,452 1.807
13/05/2022 15,551 15,649 0,63 15,698 15,502 4.166
12/05/2022 15,748 15,551 0,00 15,748 15,502 7.189
11/05/2022 15,698 15,551 0,64 15,698 15,551 3.949
10/05/2022 15,551 15,452 -0,63 15,600 15,452 1.445
09/05/2022 15,403 15,551 0,96 15,551 15,403 1.300
06/05/2022 15,551 15,403 -0,95 15,551 15,403 8.075
05/05/2022 15,649 15,551 -0,94 15,698 15,502 18.222
04/05/2022 16,092 15,698 -0,62 16,092 15,649 18.604
03/05/2022 16,043 15,797 -0,31 16,141 15,551 15.376
02/05/2022 16,240 15,846 0,63 16,240 15,698 3.488
29/04/2022 15,748 15,748 1,91 15,748 15,551 2.789
28/04/2022 16,092 15,452 -0,63 16,092 15,452 11.605
27/04/2022 15,551 15,551 0,00 15,994 15,551 7.611
26/04/2022 15,551 15,551 -0,63 15,649 15,502 31.132
25/04/2022 15,846 15,649 -1,24 15,846 15,502 3.543
22/04/2022 16,092 15,846 -1,23 16,092 15,748 3.855
21/04/2022 15,797 16,043 1,24 16,240 15,748 10.900
20/04/2022 15,354 15,846 3,21 16,092 15,354 10.200
19/04/2022 15,403 15,354 -0,32 15,403 15,354 1.485
14/04/2022 15,403 15,403 0,00 15,403 15,403 299
13/04/2022 15,305 15,403 0,97 15,403 15,305 2.037
12/04/2022 15,354 15,256 0,00 15,452 15,256 607
11/04/2022 15,403 15,256 -1,27 15,502 15,256 9.146
08/04/2022 15,502 15,452 -0,32 15,502 15,403 2.891
07/04/2022 15,354 15,502 0,96 15,502 15,354 1.928
06/04/2022 15,551 15,354 -0,64 15,600 15,354 3.098
05/04/2022 15,502 15,452 0,00 15,600 15,452 2.192
04/04/2022 15,452 15,452 0,00 15,551 15,403 4.080
01/04/2022 15,452 15,452 0,00 15,502 15,403 6.938
31/03/2022 15,600 15,452 0,32 15,600 15,403 14.205
30/03/2022 15,551 15,403 -0,63 15,551 15,403 8.152
29/03/2022 15,600 15,502 -0,32 15,649 15,452 18.819
28/03/2022 15,698 15,551 1,28 15,698 15,452 4.337
25/03/2022 15,452 15,354 -0,64 15,600 15,354 15.593
24/03/2022 15,452 15,452 0,00 15,502 15,403 14.006
23/03/2022 15,502 15,452 -0,32 15,600 15,452 25.437
22/03/2022 15,551 15,502 -0,63 15,600 15,502 12.183
21/03/2022 15,698 15,600 -0,31 15,698 15,502 6.320
18/03/2022 15,649 15,649 0,95 15,649 15,551 6.949
17/03/2022 15,698 15,502 -1,25 15,748 15,502 2.667
16/03/2022 15,748 15,698 0,63 15,748 15,502 18.077
15/03/2022 15,551 15,600 -0,94 15,698 15,551 2.159
14/03/2022 15,600 15,748 1,59 15,748 15,502 4.746
11/03/2022 15,600 15,502 0,00 15,748 15,502 3.997
10/03/2022 15,551 15,502 -0,94 15,748 15,452 8.195
09/03/2022 15,649 15,649 0,00 15,797 15,600 4.930
08/03/2022 15,846 15,649 -1,55 16,043 15,551 9.253
07/03/2022 16,338 15,895 -3,00 16,535 15,748 11.777
04/03/2022 16,633 16,387 -2,06 16,732 16,338 4.959
03/03/2022 17,027 16,732 -2,58 17,175 16,732 10.144
02/03/2022 17,126 17,175 0,29 17,224 17,076 1.666
01/03/2022 17,421 17,126 -1,69 17,421 16,781 7.743
28/02/2022 17,273 17,421 0,85 17,421 16,929 7.801
25/02/2022 17,224 17,273 -2,50 17,667 16,978 12.163
24/02/2022 17,372 17,716 0,28 17,716 16,929 10.866
23/02/2022 17,519 17,667 -2,45 17,716 17,519 1.226
22/02/2022 17,519 18,110 3,08 18,159 17,421 3.929
21/02/2022 17,618 17,568 -0,56 17,667 17,519 841
18/02/2022 17,716 17,667 -0,28 17,765 17,618 871
17/02/2022 17,765 17,716 -1,64 18,110 17,618 4.937
16/02/2022 17,667 18,011 1,95 18,208 17,667 2.321
15/02/2022 17,618 17,667 1,41 17,667 17,421 3.345
14/02/2022 17,568 17,421 -3,01 17,716 17,322 6.698
11/02/2022 18,208 17,962 -0,82 18,208 17,421 2.454
10/02/2022 17,421 18,110 4,84 18,257 17,421 2.341
09/02/2022 17,076 17,273 1,15 17,716 17,076 13.829
08/02/2022 17,322 17,076 -0,86 17,322 17,076 2.831
07/02/2022 17,519 17,224 -1,69 17,519 17,175 4.932
04/02/2022 18,307 17,519 -1,11 18,307 17,519 19.233
03/02/2022 17,421 17,716 1,69 17,716 17,421 2.907
02/02/2022 17,421 17,421 0,57 17,519 17,421 7.834
01/02/2022 17,421 17,322 0,00 17,519 17,273 5.229
31/01/2022 17,421 17,322 0,00 17,421 17,273 4.455
28/01/2022 18,011 17,322 -2,22 18,011 17,224 7.376
27/01/2022 17,765 17,716 -0,83 17,815 17,618 23.920
26/01/2022 18,454 17,864 -1,89 18,454 17,765 2.333
25/01/2022 17,815 18,208 1,65 18,307 17,815 1.735
24/01/2022 18,700 17,913 -2,41 18,700 17,815 4.074
21/01/2022 18,257 18,356 0,54 18,405 18,208 4.342
20/01/2022 18,257 18,257 -2,37 18,503 18,208 2.864
19/01/2022 17,962 18,700 3,54 18,700 17,962 2.796
18/01/2022 18,700 18,061 -2,91 18,700 18,061 3.825
17/01/2022 18,405 18,602 0,80 18,651 18,405 1.218
14/01/2022 18,602 18,454 -1,06 18,602 18,454 3.853
13/01/2022 18,651 18,651 0,26 18,700 18,454 2.582
12/01/2022 18,946 18,602 0,00 18,946 18,356 2.596
11/01/2022 18,356 18,602 2,16 18,897 18,208 7.081
10/01/2022 18,208 18,208 0,00 18,257 18,061 1.637
07/01/2022 18,208 18,208 0,54 18,405 18,110 3.060
06/01/2022 18,405 18,110 -2,39 18,405 17,913 5.095
05/01/2022 18,011 18,553 1,34 18,553 18,011 2.767
04/01/2022 18,602 18,307 0,54 18,602 17,962 4.623
03/01/2022 18,307 18,208 2,78 18,700 17,815 8.120
30/12/2021 17,027 17,716 4,35 17,716 17,027 20.913
29/12/2021 17,076 16,978 0,29 17,076 16,929 3.433
28/12/2021 16,978 16,929 0,29 16,978 16,879 10.664
27/12/2021 17,027 16,879 -0,29 17,027 16,830 10.444
23/12/2021 16,879 16,929 1,18 17,273 16,879 5.146
22/12/2021 16,732 16,732 0,00 16,929 16,683 3.096
21/12/2021 16,732 16,732 -0,87 17,027 16,683 4.177
20/12/2021 16,781 16,879 -0,87 16,879 16,732 5.627
17/12/2021 17,076 17,027 0,58 17,076 16,781 2.899
16/12/2021 16,929 16,929 0,29 16,929 16,732 18.791
15/12/2021 17,027 16,879 -0,29 17,027 16,879 3.163
14/12/2021 17,175 16,929 -1,43 17,322 16,929 18.457
13/12/2021 17,175 17,175 -0,57 17,322 17,175 5.097
10/12/2021 17,470 17,273 -1,13 17,470 17,224 8.151
09/12/2021 17,864 17,470 -2,47 17,864 17,470 5.068
08/12/2021 17,962 17,913 -0,55 18,011 17,765 552
07/12/2021 18,011 18,011 0,55 18,356 17,765 665
06/12/2021 18,011 17,913 0,83 18,208 17,765 1.580
03/12/2021 18,061 17,765 -0,55 18,503 17,765 3.748
02/12/2021 18,159 17,864 -1,09 18,159 17,864 1.783
01/12/2021 18,011 18,061 -0,81 18,110 18,011 1.094
30/11/2021 17,815 18,208 -1,33 18,553 17,815 2.579
29/11/2021 17,815 18,454 4,17 18,602 17,815 3.123
26/11/2021 18,700 17,716 -4,00 19,143 17,568 12.585
25/11/2021 18,602 18,454 -0,53 18,897 18,454 5.478
24/11/2021 18,405 18,553 0,53 18,848 18,307 10.657
23/11/2021 18,897 18,454 -1,32 18,897 18,356 2.223
22/11/2021 18,946 18,700 -1,55 18,946 18,553 7.582
19/11/2021 19,094 18,996 -1,03 19,143 18,897 665
18/11/2021 19,438 19,192 -0,51 19,438 18,996 4.117
17/11/2021 19,438 19,291 0,00 19,438 19,291 127
16/11/2021 18,897 19,291 1,82 19,438 18,799 12.871
15/11/2021 18,750 18,946 -0,52 19,340 18,750 2.255
12/11/2021 19,143 19,045 0,00 19,192 18,897 402
11/11/2021 19,242 19,045 0,52 19,242 19,045 1.455
10/11/2021 19,389 18,946 -1,03 19,389 18,848 14.475
09/11/2021 19,094 19,143 0,52 19,242 18,848 2.438
08/11/2021 19,488 19,045 -1,78 19,488 18,946 6.260
05/11/2021 19,045 19,389 2,07 19,488 19,045 3.017
04/11/2021 18,848 18,996 1,05 19,045 18,848 1.494
03/11/2021 19,340 18,799 -2,55 19,340 18,799 2.091
02/11/2021 19,291 19,291 -0,25 19,340 19,094 2.045
01/11/2021 19,488 19,340 -0,25 19,488 19,094 989
29/10/2021 19,389 19,389 0,51 19,389 19,094 5.036
28/10/2021 19,389 19,291 -0,51 19,438 19,094 4.152
27/10/2021 19,980 19,389 -1,50 19,980 19,192 14.874
26/10/2021 19,783 19,685 -0,50 19,881 19,192 3.953
25/10/2021 20,177 19,783 1,26 20,177 19,291 4.281
22/10/2021 19,635 19,537 -0,50 19,635 19,192 3.395
21/10/2021 19,635 19,635 0,00 19,783 19,537 5.990
20/10/2021 19,488 19,635 0,00 19,635 19,389 9.652
19/10/2021 19,685 19,635 -0,50 20,373 19,389 8.016
18/10/2021 20,220 19,734 -0,49 20,220 19,637 4.829
15/10/2021 19,150 19,831 4,62 19,928 18,956 18.961
14/10/2021 19,442 18,956 0,00 19,442 18,859 2.146
13/10/2021 18,907 18,956 0,26 19,442 18,713 4.927
12/10/2021 18,713 18,907 1,57 18,956 18,664 1.994
11/10/2021 19,150 18,616 0,00 19,150 18,762 334
08/10/2021 18,567 18,616 0,26 18,664 18,567 2.792
07/10/2021 19,102 18,567 -0,52 19,102 18,567 3.531
06/10/2021 18,956 18,664 0,00 18,956 18,178 3.301
05/10/2021 18,421 18,664 2,67 18,907 18,373 4.120
04/10/2021 18,567 18,178 -2,35 18,567 18,178 1.201
01/10/2021 18,713 18,616 2,41 18,713 18,130 2.618
30/09/2021 18,373 18,178 -3,11 19,005 18,178 3.192
29/09/2021 18,178 18,762 3,21 18,859 18,178 2.166
28/09/2021 18,470 18,178 -2,60 18,470 18,130 4.480
27/09/2021 18,810 18,664 -0,78 18,859 18,421 3.017
24/09/2021 18,956 18,810 -0,77 18,956 18,567 3.278
23/09/2021 19,345 18,956 0,00 19,345 18,859 3.352
22/09/2021 18,907 18,956 -1,76 19,345 18,907 4.737
21/09/2021 19,345 19,296 -0,50 19,928 19,053 3.404
20/09/2021 20,025 19,394 0,00 20,025 18,567 4.215
17/09/2021 19,248 19,394 1,27 19,394 19,150 1.263
16/09/2021 19,442 19,150 -1,50 19,539 19,053 2.263
15/09/2021 19,442 19,442 0,00 19,734 19,442 477
14/09/2021 20,025 19,442 -2,91 20,025 19,345 1.862
13/09/2021 19,539 20,025 2,49 20,025 19,248 3.177
10/09/2021 19,637 19,539 0,00 19,734 19,248 5.646
09/09/2021 20,025 19,539 -3,37 20,025 19,539 2.669
08/09/2021 20,025 20,220 0,97 20,220 19,928 12.718
07/09/2021 19,928 20,025 0,98 20,220 19,928 17.442
06/09/2021 19,199 19,831 -0,49 19,928 19,199 11.651
03/09/2021 19,831 19,928 0,99 19,928 19,442 2.970
02/09/2021 19,928 19,734 1,00 19,928 19,296 1.974
01/09/2021 19,150 19,539 2,55 19,539 18,956 3.490
31/08/2021 19,053 19,053 0,26 19,053 18,859 1.441
30/08/2021 19,005 19,005 0,77 19,053 18,664 2.993
27/08/2021 19,053 18,859 0,00 19,053 18,810 200
26/08/2021 19,053 18,859 0,00 19,053 18,762 1.880
25/08/2021 19,053 18,859 -0,51 19,053 18,713 675
24/08/2021 19,053 18,956 1,30 19,053 18,664 906
23/08/2021 18,373 18,713 0,26 19,053 18,373 615
20/08/2021 18,762 18,664 -0,26 18,762 18,470 681
19/08/2021 18,907 18,713 -2,04 18,907 18,567 826
18/08/2021 18,713 19,102 2,08 19,150 18,713 8.535
17/08/2021 18,470 18,713 2,12 18,859 18,470 549
16/08/2021 18,567 18,324 -0,26 19,053 18,324 3.185
13/08/2021 18,567 18,373 -1,05 18,713 18,324 3.281
12/08/2021 19,248 18,567 -3,05 19,248 18,519 2.760
11/08/2021 19,248 19,150 -0,25 19,248 18,956 2.222
10/08/2021 19,150 19,199 0,25 19,248 18,810 1.242
09/08/2021 18,567 19,150 1,55 19,150 18,567 7.496
06/08/2021 18,664 18,859 0,26 19,248 18,664 669
05/08/2021 18,664 18,810 1,57 19,053 18,276 3.785
04/08/2021 18,276 18,519 2,14 18,713 18,276 3.584
03/08/2021 18,130 18,130 0,27 18,178 17,935 734
02/08/2021 18,130 18,081 -0,27 18,178 17,644 2.548
30/07/2021 18,130 18,130 -0,80 18,130 18,130 1.289
29/07/2021 18,178 18,276 0,00 18,373 18,081 1.429
28/07/2021 18,276 18,276 -1,05 18,470 18,227 923
27/07/2021 18,470 18,470 0,80 18,664 18,081 4.101
26/07/2021 18,470 18,324 1,34 18,470 18,033 1.478
23/07/2021 18,470 18,081 -0,80 18,470 17,935 7.172
22/07/2021 16,623 18,227 10,29 18,227 16,623 18.791
21/07/2021 16,380 16,526 1,80 16,526 16,331 841
20/07/2021 16,477 16,234 0,00 16,477 16,234 2.584
19/07/2021 16,672 16,234 0,60 16,720 16,234 12.904
16/07/2021 16,526 16,137 -2,35 16,526 16,137 7.730
15/07/2021 16,817 16,526 -2,58 16,915 16,526 7.102
14/07/2021 16,817 16,963 -0,29 16,963 16,623 2.157
13/07/2021 17,206 17,012 -0,57 17,206 16,672 2.937
12/07/2021 17,544 17,109 1,14 17,544 17,109 639
09/07/2021 16,916 16,916 0,00 17,109 16,916 320
08/07/2021 17,061 16,916 -0,85 17,302 16,722 2.038
07/07/2021 17,302 17,061 -0,84 17,302 17,012 2.079
06/07/2021 17,206 17,206 0,00 17,206 17,206 1
05/07/2021 17,302 17,206 -0,28 17,302 17,109 883
02/07/2021 17,302 17,254 -0,28 17,302 17,061 538
01/07/2021 17,302 17,302 0,00 17,302 17,109 951
30/06/2021 17,012 17,302 0,00 17,302 17,012 405
29/06/2021 17,544 17,302 -2,19 17,544 16,722 9.157
28/06/2021 17,786 17,689 1,10 17,786 17,399 523
25/06/2021 17,399 17,496 0,56 17,641 17,399 530
24/06/2021 17,399 17,399 0,00 17,447 17,302 494
23/06/2021 17,399 17,399 0,56 17,496 17,206 1.937
22/06/2021 17,592 17,302 -1,65 17,641 17,302 2.205
21/06/2021 17,786 17,592 -2,15 17,786 17,447 1.390
18/06/2021 18,221 17,979 -1,06 18,221 17,786 1.205
17/06/2021 18,221 18,172 -0,27 18,511 18,076 3.550
16/06/2021 18,221 18,221 0,00 18,221 18,027 374
15/06/2021 18,076 18,221 -0,26 18,269 18,027 975
14/06/2021 18,269 18,269 1,61 18,559 18,269 807
11/06/2021 17,882 17,979 0,54 18,269 17,882 1.448
10/06/2021 17,592 17,882 0,00 18,221 17,592 918
09/06/2021 17,447 17,882 1,65 18,366 17,447 9.940
08/06/2021 17,399 17,592 1,11 17,689 17,399 904
07/06/2021 17,641 17,399 0,00 17,689 17,351 1.648
04/06/2021 17,786 17,399 -1,10 17,786 17,399 1.797
03/06/2021 17,592 17,592 0,28 17,592 17,496 615
02/06/2021 17,592 17,544 0,00 17,689 17,447 2.967
01/06/2021 17,786 17,544 -0,27 17,786 17,544 1.993
31/05/2021 17,544 17,592 -1,36 17,834 17,544 811
28/05/2021 17,447 17,834 1,37 17,882 17,447 2.932
27/05/2021 17,689 17,592 0,00 17,786 17,641 338
26/05/2021 17,834 17,592 -3,19 18,221 17,351 14.066
25/05/2021 18,076 18,172 0,53 18,172 18,076 821

IBERPAPEL (IBG)IBERPAPEL (IBG)

0,201,28 %
15,80

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.