Comparing Back to the side-by-side chart ↗
Ibersol SGPS (IBS.LS) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.99 | 10.14 | 9.87 | 10.08 | +1.41% | 48,086 |
| 2026-10-15 | 10.04 | 10.12 | 9.94 | 9.94 | -1.00% | 115,876 |
| 2026-10-14 | 9.86 | 10.04 | 9.86 | 10.04 | +1.01% | 12,451 |
| 2026-10-13 | 9.85 | 10.02 | 9.85 | 9.94 | +0.00% | 12,346 |
| 2026-10-12 | 9.99 | 9.99 | 9.86 | 9.94 | +0.91% | 5,534 |
| 2026-10-09 | 9.99 | 10.00 | 9.85 | 9.85 | -0.10% | 16,069 |
| 2026-10-08 | 9.99 | 9.99 | 9.85 | 9.86 | -0.90% | 10,710 |
| 2026-10-07 | 10.14 | 10.14 | 9.90 | 9.95 | +0.81% | 24,837 |
| 2026-10-06 | 9.88 | 9.92 | 9.77 | 9.87 | +1.33% | 11,337 |
| 2026-10-05 | 9.89 | 9.89 | 9.66 | 9.74 | +0.21% | 8,044 |
| 2026-10-02 | 9.89 | 9.89 | 9.72 | 9.72 | -0.41% | 13,049 |
| 2026-10-01 | 9.91 | 9.95 | 9.76 | 9.76 | -1.51% | 46,129 |
| 2026-09-30 | 10.00 | 10.14 | 9.91 | 9.91 | -2.08% | 28,059 |
| 2026-09-29 | 10.12 | 10.12 | 10.00 | 10.12 | +0.80% | 6,134 |
| 2026-09-28 | 10.00 | 10.14 | 9.97 | 10.04 | +0.40% | 13,467 |
| 2026-09-25 | 10.08 | 10.10 | 9.98 | 10.00 | -0.20% | 63,570 |
| 2026-09-24 | 10.18 | 10.18 | 9.98 | 10.02 | +0.30% | 9,095 |
| 2026-09-23 | 10.00 | 10.12 | 9.99 | 9.99 | -0.50% | 31,930 |
| 2026-09-22 | 10.00 | 10.16 | 9.99 | 10.04 | +0.40% | 25,822 |
| 2026-09-21 | 10.14 | 10.28 | 10.00 | 10.00 | -1.57% | 51,660 |
| 2026-09-18 | 10.42 | 10.42 | 10.16 | 10.16 | -1.36% | 17,902 |
| 2026-09-17 | 10.20 | 10.42 | 10.20 | 10.30 | +0.98% | 21,232 |
| 2026-09-16 | 10.26 | 10.26 | 10.16 | 10.20 | +0.00% | 72,834 |
| 2026-09-15 | 10.20 | 10.40 | 10.20 | 10.20 | -1.92% | 48,848 |
| 2026-09-14 | 10.38 | 10.54 | 10.32 | 10.40 | -0.19% | 43,246 |
| 2026-09-11 | 9.98 | 10.44 | 9.95 | 10.42 | +4.41% | 104,650 |
| 2026-09-10 | 10.04 | 10.04 | 9.81 | 9.98 | +0.20% | 37,461 |
| 2026-09-09 | 10.08 | 10.08 | 9.95 | 9.96 | -1.78% | 21,718 |
| 2026-09-08 | 9.98 | 10.14 | 9.91 | 10.14 | +1.50% | 15,485 |
| 2026-09-07 | 10.20 | 10.20 | 9.97 | 9.99 | -2.25% | 18,114 |
| 2026-09-04 | 10.30 | 10.30 | 10.16 | 10.22 | +0.20% | 12,528 |
| 2026-09-03 | 10.24 | 10.26 | 10.10 | 10.20 | -0.58% | 19,094 |
| 2026-09-02 | 10.12 | 10.30 | 10.10 | 10.26 | +0.20% | 22,192 |
| 2026-09-01 | 10.30 | 10.30 | 10.12 | 10.24 | -0.58% | 29,245 |
| 2026-08-31 | 10.46 | 10.46 | 10.30 | 10.30 | -0.58% | 16,042 |
| 2026-08-28 | 10.48 | 10.48 | 10.30 | 10.36 | -0.58% | 20,518 |
| 2026-08-27 | 10.38 | 10.48 | 10.34 | 10.42 | +0.39% | 12,259 |
| 2026-08-26 | 10.30 | 10.38 | 10.22 | 10.38 | +0.78% | 11,754 |
| 2026-08-25 | 10.12 | 10.30 | 10.12 | 10.30 | +1.98% | 32,345 |
| 2026-08-24 | 9.95 | 10.16 | 9.94 | 10.10 | +1.10% | 43,597 |
| 2026-08-21 | 9.85 | 10.00 | 9.80 | 9.99 | +1.11% | 21,286 |
| 2026-08-20 | 10.16 | 10.16 | 9.88 | 9.88 | -1.59% | 33,812 |
| 2026-08-19 | 9.92 | 10.04 | 9.77 | 10.04 | +2.03% | 39,359 |
| 2026-08-18 | 9.80 | 9.84 | 9.56 | 9.84 | +1.86% | 35,708 |
| 2026-08-17 | 9.82 | 9.92 | 9.64 | 9.66 | -1.53% | 44,036 |
| 2026-08-14 | 9.79 | 9.97 | 9.78 | 9.81 | +0.10% | 35,113 |
| 2026-08-13 | 9.93 | 9.94 | 9.80 | 9.80 | -0.51% | 34,438 |
| 2026-08-12 | 9.89 | 9.92 | 9.85 | 9.85 | -0.30% | 12,103 |
| 2026-08-11 | 9.89 | 9.89 | 9.81 | 9.88 | +0.30% | 18,908 |
| 2026-08-10 | 9.89 | 9.89 | 9.75 | 9.85 | +1.23% | 21,561 |
| 2026-08-07 | 9.80 | 9.86 | 9.67 | 9.73 | -0.51% | 25,553 |
| 2026-08-06 | 9.77 | 9.88 | 9.77 | 9.78 | +0.00% | 28,030 |
| 2026-08-05 | 9.85 | 9.85 | 9.64 | 9.78 | +0.93% | 28,467 |
| 2026-08-04 | 9.60 | 9.69 | 9.48 | 9.69 | +0.73% | 38,889 |
| 2026-08-03 | 9.56 | 9.83 | 9.56 | 9.62 | +0.10% | 29,033 |
| 2026-07-31 | 9.54 | 9.61 | 9.52 | 9.61 | +0.52% | 38,236 |
| 2026-07-30 | 9.44 | 9.66 | 9.44 | 9.56 | +1.27% | 14,632 |
| 2026-07-29 | 9.59 | 9.69 | 9.44 | 9.44 | -0.84% | 27,943 |
| 2026-07-28 | 9.94 | 9.94 | 9.42 | 9.52 | +0.00% | 16,101 |
| 2026-07-27 | 9.43 | 9.57 | 9.34 | 9.52 | +1.06% | 24,608 |
| 2026-07-24 | 9.22 | 9.46 | 9.22 | 9.42 | +1.62% | 19,402 |
| 2026-07-23 | 9.35 | 9.35 | 9.24 | 9.27 | -1.17% | 20,929 |
| 2026-07-22 | 9.18 | 9.45 | 9.18 | 9.38 | +1.85% | 30,919 |
| 2026-07-21 | 9.18 | 9.21 | 9.10 | 9.21 | +0.99% | 12,316 |
| 2026-07-20 | 9.11 | 9.18 | 8.96 | 9.12 | +0.11% | 40,160 |
| 2026-07-17 | 8.99 | 9.14 | 8.99 | 9.11 | +0.66% | 27,873 |
| 2026-07-16 | 8.99 | 9.05 | 8.84 | 9.05 | +0.33% | 78,699 |
| 2026-07-15 | 9.46 | 9.46 | 8.97 | 9.02 | -0.99% | 54,912 |
| 2026-07-14 | 9.11 | 9.23 | 9.10 | 9.11 | +0.11% | 30,660 |
| 2026-07-13 | 9.32 | 9.39 | 9.10 | 9.10 | -2.99% | 52,133 |
| 2026-07-10 | 9.45 | 9.46 | 9.36 | 9.38 | +0.21% | 25,553 |
| 2026-07-09 | 9.86 | 9.86 | 9.36 | 9.36 | -0.85% | 24,308 |
| 2026-07-08 | 9.62 | 9.75 | 9.42 | 9.44 | -1.97% | 45,249 |
| 2026-07-07 | 9.85 | 9.85 | 9.60 | 9.63 | -0.10% | 26,427 |
| 2026-07-06 | 9.96 | 9.96 | 9.64 | 9.64 | -1.63% | 44,238 |
| 2026-07-03 | 9.89 | 9.90 | 9.80 | 9.80 | -0.10% | 44,307 |
| 2026-07-02 | 9.86 | 9.91 | 9.81 | 9.81 | +0.31% | 25,930 |
| 2026-07-01 | 9.82 | 9.89 | 9.78 | 9.78 | -0.71% | 19,997 |
| 2026-06-30 | 9.95 | 10.02 | 9.85 | 9.85 | -1.01% | 21,899 |
| 2026-06-29 | 9.85 | 9.95 | 9.84 | 9.95 | +1.32% | 45,963 |
| 2026-06-26 | 9.90 | 9.94 | 9.82 | 9.82 | -0.61% | 16,367 |
| 2026-06-25 | 9.86 | 9.95 | 9.86 | 9.88 | +0.30% | 22,428 |
| 2026-06-24 | 10.08 | 10.08 | 9.85 | 9.85 | -1.50% | 45,466 |
| 2026-06-23 | 10.00 | 10.10 | 9.97 | 10.00 | -0.99% | 22,949 |
| 2026-06-22 | 10.10 | 10.10 | 10.00 | 10.10 | +0.60% | 42,320 |
| 2026-06-19 | 10.56 | 10.56 | 10.00 | 10.04 | -2.52% | 109,392 |
| 2026-06-18 | 10.56 | 10.56 | 10.16 | 10.30 | +0.00% | 52,365 |
| 2026-06-17 | 10.40 | 10.44 | 10.22 | 10.30 | -1.90% | 121,647 |
| 2026-06-16 | 10.66 | 10.66 | 10.42 | 10.50 | -0.94% | 25,566 |
| 2026-06-15 | 10.40 | 10.78 | 10.40 | 10.60 | +1.73% | 73,540 |
| 2026-06-12 | 10.30 | 10.42 | 10.18 | 10.42 | +2.16% | 38,927 |
| 2026-06-11 | 10.02 | 10.30 | 10.02 | 10.20 | +0.39% | 46,777 |
| 2026-06-10 | 10.14 | 10.24 | 10.04 | 10.16 | +0.40% | 25,959 |
| 2026-06-09 | 10.06 | 10.38 | 10.06 | 10.12 | -1.17% | 47,395 |
| 2026-06-08 | 10.14 | 10.36 | 10.04 | 10.24 | +0.20% | 91,331 |
| 2026-06-05 | 10.12 | 10.56 | 10.12 | 10.22 | -9.40% | 114,445 |
| 2026-06-04 | 11.38 | 11.40 | 11.22 | 11.28 | -0.70% | 127,696 |
| 2026-06-03 | 11.34 | 11.48 | 11.20 | 11.36 | +0.18% | 90,209 |
| 2026-06-02 | 11.74 | 11.74 | 11.30 | 11.34 | -1.39% | 89,571 |
| 2026-06-01 | 11.96 | 11.96 | 11.50 | 11.50 | -2.54% | 146,172 |
| 2026-05-29 | 11.80 | 11.88 | 11.70 | 11.80 | +0.34% | 232,479 |
| 2026-05-28 | 11.78 | 11.80 | 11.70 | 11.76 | -0.17% | 41,630 |
| 2026-05-27 | 11.78 | 11.78 | 11.64 | 11.78 | +0.86% | 67,786 |
| 2026-05-26 | 11.84 | 11.84 | 11.66 | 11.68 | -1.02% | 62,201 |
| 2026-05-25 | 11.84 | 11.84 | 11.68 | 11.80 | +0.17% | 54,409 |
| 2026-05-22 | 11.64 | 12.00 | 11.64 | 11.78 | +1.73% | 236,716 |
| 2026-05-21 | 11.64 | 11.70 | 11.46 | 11.58 | -0.52% | 52,661 |
| 2026-05-20 | 11.62 | 11.64 | 11.44 | 11.64 | +0.17% | 29,317 |
| 2026-05-19 | 11.70 | 11.78 | 11.56 | 11.62 | +0.52% | 51,473 |
| 2026-05-18 | 11.60 | 11.80 | 11.56 | 11.56 | -0.34% | 30,821 |
| 2026-05-15 | 11.80 | 11.80 | 11.54 | 11.60 | -1.19% | 11,145 |
| 2026-05-14 | 11.78 | 11.78 | 11.70 | 11.74 | +1.03% | 7,956 |
| 2026-05-13 | 11.90 | 11.90 | 11.58 | 11.62 | -0.68% | 29,766 |
| 2026-05-12 | 11.88 | 11.98 | 11.70 | 11.70 | -1.68% | 14,654 |
| 2026-05-11 | 11.98 | 12.00 | 11.90 | 11.90 | +0.34% | 15,629 |
| 2026-05-08 | 11.94 | 12.14 | 11.86 | 11.86 | -1.17% | 73,990 |
| 2026-05-07 | 11.98 | 12.00 | 11.96 | 12.00 | +0.33% | 26,907 |
| 2026-05-06 | 12.20 | 12.20 | 11.94 | 11.96 | +0.17% | 28,453 |
| 2026-05-05 | 12.18 | 12.20 | 11.92 | 11.94 | -1.97% | 31,431 |
| 2026-05-04 | 11.98 | 12.18 | 11.84 | 12.18 | +1.50% | 25,308 |
| 2026-04-30 | 11.48 | 12.00 | 11.40 | 12.00 | +4.35% | 46,539 |
| 2026-04-29 | 11.86 | 11.88 | 11.48 | 11.50 | -2.38% | 45,751 |
| 2026-04-28 | 11.94 | 12.06 | 11.70 | 11.78 | -1.34% | 22,299 |
| 2026-04-27 | 11.72 | 12.10 | 11.72 | 11.94 | +1.53% | 11,844 |
| 2026-04-24 | 11.80 | 11.90 | 11.76 | 11.76 | -0.34% | 10,666 |
| 2026-04-23 | 11.84 | 11.96 | 11.80 | 11.80 | +0.34% | 13,283 |
| 2026-04-22 | 12.40 | 12.40 | 11.76 | 11.76 | -2.00% | 9,525 |
| 2026-04-21 | 12.32 | 12.32 | 12.00 | 12.00 | -3.07% | 19,096 |
| 2026-04-20 | 12.00 | 12.52 | 12.00 | 12.38 | +3.17% | 26,578 |
| 2026-04-17 | 11.74 | 12.00 | 11.64 | 12.00 | +2.21% | 48,406 |
| 2026-04-16 | 11.66 | 11.76 | 11.64 | 11.74 | +0.34% | 28,363 |
| 2026-04-15 | 11.30 | 11.70 | 11.30 | 11.70 | +3.54% | 20,452 |
| 2026-04-14 | 11.24 | 11.30 | 11.20 | 11.30 | +0.53% | 14,363 |
| 2026-04-13 | 11.34 | 11.34 | 11.12 | 11.24 | -0.88% | 10,585 |
| 2026-04-10 | 11.24 | 11.40 | 11.16 | 11.34 | +0.89% | 12,173 |
| 2026-04-09 | 10.90 | 11.34 | 10.90 | 11.24 | +3.12% | 25,006 |
| 2026-04-08 | 10.90 | 11.06 | 10.84 | 10.90 | +0.00% | 19,323 |
| 2026-04-07 | 11.10 | 11.10 | 10.80 | 10.90 | -1.80% | 23,631 |
| 2026-04-02 | 10.80 | 11.10 | 10.80 | 11.10 | +3.26% | 8,370 |
| 2026-04-01 | 10.90 | 10.95 | 10.75 | 10.75 | -0.46% | 8,659 |
| 2026-03-31 | 10.85 | 10.90 | 10.75 | 10.80 | +0.00% | 7,167 |
| 2026-03-30 | 10.70 | 10.80 | 10.70 | 10.80 | +0.00% | 9,942 |
| 2026-03-27 | 10.95 | 10.95 | 10.70 | 10.80 | +0.00% | 11,249 |
| 2026-03-26 | 11.00 | 11.00 | 10.80 | 10.80 | -1.37% | 3,582 |
| 2026-03-25 | 11.05 | 11.05 | 10.85 | 10.95 | +1.39% | 13,409 |
| 2026-03-24 | 11.10 | 11.10 | 10.80 | 10.80 | +0.00% | 33,781 |
| 2026-03-23 | 10.50 | 11.10 | 10.50 | 10.80 | +1.89% | 38,469 |
| 2026-03-20 | 10.70 | 10.80 | 10.60 | 10.60 | +0.00% | 4,352 |
| 2026-03-19 | 10.80 | 10.80 | 10.60 | 10.60 | -1.85% | 14,578 |
| 2026-03-18 | 10.80 | 10.90 | 10.70 | 10.80 | +0.00% | 18,122 |
| 2026-03-17 | 10.85 | 10.95 | 10.80 | 10.80 | -0.46% | 2,995 |
| 2026-03-16 | 10.75 | 10.95 | 10.60 | 10.85 | +0.93% | 4,544 |
| 2026-03-13 | 10.75 | 10.75 | 10.60 | 10.75 | +0.47% | 8,880 |
| 2026-03-12 | 10.80 | 10.95 | 10.70 | 10.70 | -1.38% | 18,039 |
| 2026-03-11 | 10.85 | 10.90 | 10.75 | 10.85 | +0.46% | 19,112 |
| 2026-03-10 | 11.10 | 11.10 | 10.80 | 10.80 | +0.47% | 12,057 |
| 2026-03-09 | 11.10 | 11.10 | 10.75 | 10.75 | -1.83% | 11,324 |
| 2026-03-06 | 11.05 | 11.20 | 10.90 | 10.95 | -1.35% | 15,691 |
| 2026-03-05 | 11.20 | 11.45 | 11.05 | 11.10 | +2.30% | 8,751 |
| 2026-03-04 | 11.10 | 11.15 | 10.75 | 10.85 | +1.40% | 20,890 |
| 2026-03-03 | 10.85 | 11.10 | 10.50 | 10.70 | -4.46% | 20,374 |
| 2026-03-02 | 11.00 | 11.45 | 10.25 | 11.20 | -2.18% | 38,223 |
| 2026-02-27 | 11.70 | 11.70 | 11.35 | 11.45 | -0.43% | 9,061 |
| 2026-02-26 | 11.30 | 12.00 | 11.30 | 11.50 | +0.44% | 10,350 |
| 2026-02-25 | 11.45 | 11.50 | 11.35 | 11.45 | +0.00% | 7,528 |
| 2026-02-24 | 11.35 | 11.50 | 11.20 | 11.45 | +1.33% | 12,659 |
| 2026-02-23 | 11.20 | 11.35 | 11.20 | 11.30 | +0.89% | 7,886 |
| 2026-02-20 | 11.40 | 11.40 | 11.20 | 11.20 | -0.88% | 5,661 |
| 2026-02-19 | 11.35 | 11.50 | 11.20 | 11.30 | +0.44% | 12,800 |
| 2026-02-18 | 11.25 | 11.45 | 11.25 | 11.25 | -0.88% | 14,470 |
| 2026-02-17 | 11.50 | 11.55 | 11.30 | 11.35 | +0.44% | 7,671 |
| 2026-02-16 | 11.25 | 11.40 | 11.25 | 11.30 | +0.44% | 13,090 |
| 2026-02-13 | 11.20 | 11.25 | 11.20 | 11.25 | +0.90% | 7,144 |
| 2026-02-12 | 11.25 | 11.25 | 11.15 | 11.15 | +0.45% | 5,454 |
| 2026-02-11 | 11.10 | 11.25 | 11.10 | 11.10 | +0.00% | 13,091 |
| 2026-02-10 | 11.00 | 11.15 | 11.00 | 11.10 | +0.45% | 11,343 |
| 2026-02-09 | 11.10 | 11.15 | 10.95 | 11.05 | +0.00% | 11,708 |
| 2026-02-06 | 10.70 | 11.20 | 10.70 | 11.05 | +3.27% | 38,149 |
| 2026-02-05 | 10.65 | 10.75 | 10.65 | 10.70 | +0.47% | 6,979 |
| 2026-02-04 | 10.75 | 10.75 | 10.65 | 10.65 | +0.00% | 10,258 |
| 2026-02-03 | 10.75 | 10.75 | 10.60 | 10.65 | +0.00% | 11,214 |
| 2026-02-02 | 10.65 | 10.75 | 10.55 | 10.65 | +0.00% | 10,542 |
| 2026-01-30 | 10.65 | 10.75 | 10.65 | 10.65 | +0.47% | 12,257 |
| 2026-01-29 | 10.55 | 10.70 | 10.55 | 10.60 | +0.00% | 6,519 |
| 2026-01-28 | 10.70 | 10.75 | 10.60 | 10.60 | -0.93% | 20,934 |
| 2026-01-27 | 10.55 | 10.70 | 10.55 | 10.70 | +1.90% | 7,659 |
| 2026-01-26 | 10.45 | 10.65 | 10.45 | 10.50 | +0.48% | 8,220 |
| 2026-01-23 | 10.60 | 10.60 | 10.40 | 10.45 | +0.48% | 22,177 |
| 2026-01-22 | 10.35 | 10.70 | 10.35 | 10.40 | +1.96% | 28,292 |
| 2026-01-21 | 10.00 | 10.30 | 10.00 | 10.20 | +0.99% | 10,872 |
| 2026-01-20 | 10.05 | 10.20 | 10.05 | 10.10 | -0.49% | 10,286 |
| 2026-01-19 | 10.05 | 10.20 | 10.05 | 10.15 | +0.00% | 7,763 |
| 2026-01-16 | 9.98 | 10.25 | 9.98 | 10.15 | +2.32% | 30,137 |
| 2026-01-15 | 9.88 | 9.98 | 9.88 | 9.92 | +0.20% | 8,986 |
| 2026-01-14 | 10.00 | 10.00 | 9.88 | 9.90 | -0.20% | 19,876 |
| 2026-01-13 | 10.10 | 10.10 | 9.90 | 9.92 | -0.40% | 10,272 |
| 2026-01-12 | 9.96 | 10.05 | 9.96 | 9.96 | +0.00% | 8,638 |
| 2026-01-09 | 10.05 | 10.05 | 9.88 | 9.96 | +0.61% | 21,420 |
| 2026-01-08 | 9.94 | 9.94 | 9.88 | 9.90 | -0.20% | 17,057 |
| 2026-01-07 | 9.90 | 9.98 | 9.90 | 9.92 | -0.80% | 12,403 |
| 2026-01-06 | 10.00 | 10.00 | 9.94 | 10.00 | +0.60% | 13,451 |
| 2026-01-05 | 9.90 | 9.94 | 9.88 | 9.94 | +0.40% | 22,925 |
| 2026-01-02 | 9.90 | 9.92 | 9.82 | 9.90 | +0.00% | 26,687 |
| 2025-12-31 | 9.86 | 9.90 | 9.86 | 9.90 | +0.00% | 9,882 |
| 2025-12-30 | 9.90 | 10.00 | 9.82 | 9.90 | +0.20% | 50,576 |
| 2025-12-29 | 9.90 | 9.96 | 9.82 | 9.88 | -0.20% | 22,027 |
| 2025-12-24 | 9.80 | 9.90 | 9.80 | 9.90 | +0.00% | 11,436 |
| 2025-12-23 | 9.86 | 9.90 | 9.80 | 9.90 | +0.00% | 8,901 |
| 2025-12-22 | 9.86 | 9.94 | 9.78 | 9.90 | +0.00% | 12,861 |
| 2025-12-19 | 9.98 | 10.00 | 9.86 | 9.90 | -0.40% | 22,406 |
| 2025-12-18 | 9.92 | 9.94 | 9.82 | 9.94 | +0.40% | 12,203 |
| 2025-12-17 | 9.90 | 9.94 | 9.80 | 9.90 | +0.00% | 14,396 |
| 2025-12-16 | 9.96 | 10.00 | 9.88 | 9.90 | -0.60% | 24,391 |
| 2025-12-15 | 9.88 | 9.98 | 9.86 | 9.96 | +0.81% | 11,999 |
| 2025-12-12 | 10.00 | 10.00 | 9.88 | 9.88 | +0.20% | 9,288 |
| 2025-12-11 | 10.00 | 10.00 | 9.84 | 9.86 | -1.40% | 12,663 |
| 2025-12-10 | 10.15 | 10.20 | 10.00 | 10.00 | -0.99% | 11,150 |
| 2025-12-09 | 10.20 | 10.20 | 10.10 | 10.10 | +0.00% | 8,907 |
| 2025-12-08 | 10.05 | 10.10 | 9.96 | 10.10 | +0.50% | 11,103 |
| 2025-12-05 | 10.05 | 10.05 | 10.00 | 10.05 | +0.00% | 14,579 |
| 2025-12-04 | 10.00 | 10.10 | 10.00 | 10.05 | +0.00% | 15,036 |
| 2025-12-03 | 9.88 | 10.05 | 9.88 | 10.05 | +1.11% | 13,875 |
| 2025-12-02 | 10.10 | 10.10 | 9.94 | 9.94 | -1.58% | 34,659 |
| 2025-12-01 | 10.00 | 10.10 | 10.00 | 10.10 | +0.50% | 10,393 |
| 2025-11-28 | 10.05 | 10.15 | 10.00 | 10.05 | -0.99% | 123,868 |
| 2025-11-27 | 10.20 | 10.25 | 10.10 | 10.15 | -0.98% | 21,485 |
| 2025-11-26 | 10.20 | 10.25 | 10.10 | 10.25 | +0.49% | 22,285 |
| 2025-11-25 | 10.35 | 10.35 | 10.15 | 10.20 | +0.00% | 11,393 |
| 2025-11-24 | 10.45 | 10.45 | 10.20 | 10.20 | -1.92% | 19,707 |
| 2025-11-21 | 10.35 | 10.40 | 10.15 | 10.40 | +0.48% | 17,862 |
| 2025-11-20 | 10.60 | 10.60 | 10.35 | 10.35 | -0.48% | 11,162 |
| 2025-11-19 | 10.50 | 10.55 | 10.40 | 10.40 | -0.48% | 11,492 |
| 2025-11-18 | 10.65 | 10.65 | 10.40 | 10.45 | +0.00% | 9,345 |
| 2025-11-17 | 10.55 | 10.65 | 10.45 | 10.45 | -0.95% | 17,387 |
| 2025-11-14 | 10.45 | 10.70 | 10.30 | 10.55 | +0.96% | 17,598 |
| 2025-11-13 | 10.35 | 10.55 | 10.30 | 10.45 | +0.97% | 23,230 |
| 2025-11-12 | 10.30 | 10.35 | 10.25 | 10.35 | +0.49% | 11,635 |
| 2025-11-11 | 10.20 | 10.30 | 10.10 | 10.30 | +0.98% | 20,568 |
| 2025-11-10 | 10.15 | 10.25 | 10.05 | 10.20 | +0.49% | 15,741 |
| 2025-11-07 | 10.15 | 10.15 | 10.05 | 10.15 | +0.50% | 14,728 |
| 2025-11-06 | 10.10 | 10.15 | 10.05 | 10.10 | +0.00% | 15,708 |
| 2025-11-05 | 10.10 | 10.15 | 10.05 | 10.10 | +0.50% | 15,388 |
| 2025-11-04 | 10.00 | 10.10 | 10.00 | 10.05 | +0.00% | 11,777 |
| 2025-11-03 | 10.00 | 10.15 | 10.00 | 10.05 | -0.50% | 18,799 |
| 2025-10-31 | 10.00 | 10.20 | 9.96 | 10.10 | +1.20% | 37,643 |
| 2025-10-30 | 10.30 | 10.30 | 9.96 | 9.98 | -3.57% | 116,244 |
| 2025-10-29 | 10.20 | 10.50 | 10.10 | 10.35 | +1.97% | 31,146 |
| 2025-10-28 | 10.15 | 10.15 | 10.10 | 10.15 | +0.00% | 94,012 |
| 2025-10-27 | 10.05 | 10.15 | 10.00 | 10.15 | +0.50% | 21,646 |
| 2025-10-24 | 9.96 | 10.10 | 9.96 | 10.10 | +0.50% | 3,842 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+10.00%). Pire mois : Juin (-8.29%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Ibersol SGPS (IBS.LS) ?
10.08 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IBS.LS ?
Plus haut à 12.52 et plus bas à 8.84 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Ibersol SGPS ?
Historiquement, le mois le plus fort de IBS.LS a été Janv (moyenne +10.00%) et le plus faible Juin (moyenne -8.29%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.