18,250€
-1,35%
Echtzeit-Aktienkurs Iberpapel Gestion S.A.
Bid:
Ask:
Aktienkurse zur Iberpapel Gestion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 18,40 | 18,40 | 18,18 | 18,25 | -1,35% | - |
| 13.11.2024 | 18,20 | 18,50 | 18,15 | 18,50 | 0,00% | 2.516,00 |
| 12.11.2024 | 18,50 | 18,60 | 18,35 | 18,50 | 0,00% | 363,00 |
| 11.11.2024 | 18,70 | 18,70 | 18,40 | 18,50 | -0,54% | 620,00 |
| 08.11.2024 | 18,50 | 18,65 | 18,50 | 18,60 | -0,27% | 1.309,00 |
| 07.11.2024 | 18,45 | 18,70 | 18,40 | 18,65 | 0,27% | 7.846,00 |
| 06.11.2024 | 18,30 | 18,60 | 18,25 | 18,60 | 0,00% | 1.339,00 |
| 05.11.2024 | 18,40 | 18,65 | 18,30 | 18,60 | -0,27% | 1.589,00 |
| 04.11.2024 | 18,25 | 18,70 | 18,25 | 18,65 | 0,27% | 1.814,00 |
| 01.11.2024 | 18,70 | 18,70 | 18,20 | 18,60 | 0,00% | 334,00 |
| 31.10.2024 | 18,70 | 18,70 | 17,85 | 18,60 | 0,54% | 8.192,00 |
| 30.10.2024 | 18,70 | 18,70 | 18,40 | 18,50 | -0,54% | 2.147,00 |
| 29.10.2024 | 18,60 | 18,60 | 18,40 | 18,60 | 0,27% | 2.740,00 |
| 28.10.2024 | 18,45 | 18,45 | 18,25 | 18,55 | 0,00% | 141,00 |
| 25.10.2024 | 18,60 | 18,70 | 18,00 | 18,55 | 0,27% | 7.880,00 |
| 24.10.2024 | 18,35 | 18,65 | 18,35 | 18,50 | 0,82% | 2.028,00 |
| 23.10.2024 | 18,60 | 18,70 | 18,30 | 18,35 | 0,82% | 2.000,00 |
| 22.10.2024 | 18,45 | 18,60 | 18,05 | 18,20 | -2,15% | 3.177,00 |
| 21.10.2024 | 18,60 | 18,70 | 18,60 | 18,60 | 0,00% | 1.869,00 |
| 18.10.2024 | 18,75 | 18,80 | 18,60 | 18,60 | 0,00% | 2.853,00 |
| 17.10.2024 | 18,30 | 18,75 | 18,30 | 18,60 | 1,64% | 3.739,00 |
| 16.10.2024 | 18,80 | 18,80 | 18,30 | 18,30 | -1,74% | 4.268,00 |
| 15.10.2024 | 18,38 | 18,65 | 18,38 | 18,63 | 1,50% | 761,00 |
| 14.10.2024 | 18,25 | 18,50 | 18,25 | 18,35 | 2,51% | 3.384,00 |
| 11.10.2024 | 18,00 | 18,20 | 17,90 | 17,90 | -0,56% | 1.911,00 |
| 10.10.2024 | 17,95 | 18,05 | 17,95 | 18,00 | -0,55% | 2.674,00 |
| 09.10.2024 | 18,10 | 18,20 | 18,10 | 18,10 | 0,00% | 2.463,00 |
| 08.10.2024 | 17,85 | 18,20 | 17,80 | 18,10 | 0,56% | 3.453,00 |
| 07.10.2024 | 18,10 | 18,10 | 17,95 | 18,00 | -1,37% | 4.582,00 |
| 04.10.2024 | 18,90 | 18,90 | 18,20 | 18,25 | -0,27% | 7.415,00 |
| 03.10.2024 | 18,10 | 18,35 | 18,10 | 18,30 | 0,00% | 359,00 |
| 02.10.2024 | 18,25 | 18,30 | 18,00 | 18,30 | -1,61% | 3.990,00 |
| 01.10.2024 | 18,20 | 18,80 | 18,20 | 18,60 | 1,64% | 3.214,00 |
| 30.09.2024 | 17,70 | 18,80 | 17,50 | 18,30 | 1,95% | 7.349,00 |
| 27.09.2024 | 17,75 | 18,05 | 17,65 | 17,95 | 1,99% | 1.832,00 |
| 26.09.2024 | 17,60 | 17,70 | 17,40 | 17,60 | -0,56% | 3.980,00 |
| 25.09.2024 | 17,85 | 18,00 | 17,40 | 17,70 | -1,67% | 5.305,00 |
| 24.09.2024 | 18,10 | 18,20 | 17,70 | 18,00 | -0,55% | 3.068,00 |
| 23.09.2024 | 17,90 | 18,20 | 17,80 | 18,10 | 1,69% | 3.286,00 |
| 20.09.2024 | 17,80 | 18,00 | 17,75 | 17,80 | -0,28% | 583,00 |
| 19.09.2024 | 17,90 | 18,00 | 17,70 | 17,85 | -0,28% | 2.125,00 |
| 18.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 740,00 |
| 17.09.2024 | 17,80 | 17,95 | 17,75 | 17,80 | 0,00% | 2.357,00 |
| 16.09.2024 | 18,00 | 18,00 | 17,60 | 17,80 | 0,56% | 1.837,00 |
| 13.09.2024 | 17,75 | 17,80 | 17,60 | 17,70 | -1,12% | 2.646,00 |
| 12.09.2024 | 17,85 | 18,00 | 17,80 | 17,90 | 0,00% | 1.351,00 |
| 11.09.2024 | 17,80 | 17,90 | 17,60 | 17,90 | 1,42% | 1.642,00 |
| 10.09.2024 | 17,60 | 17,80 | 17,50 | 17,65 | 0,57% | 2.885,00 |
| 09.09.2024 | 18,00 | 18,00 | 17,45 | 17,55 | -2,50% | 5.200,00 |
| 06.09.2024 | 18,00 | 18,10 | 18,00 | 18,00 | -0,55% | 816,00 |
| 05.09.2024 | 18,00 | 18,15 | 17,90 | 18,10 | 0,84% | 1.189,00 |
| 04.09.2024 | 17,85 | 18,00 | 17,80 | 17,95 | -0,28% | 1.677,00 |
| 03.09.2024 | 18,00 | 18,05 | 17,90 | 18,00 | -1,10% | 635,00 |
| 02.09.2024 | 17,90 | 18,25 | 17,90 | 18,20 | 1,11% | 2.384,00 |
| 30.08.2024 | 17,90 | 18,05 | 17,90 | 18,00 | 0,00% | 1.607,00 |
| 29.08.2024 | 17,80 | 18,05 | 17,80 | 18,00 | 0,00% | 880,00 |
| 28.08.2024 | 18,00 | 18,20 | 17,95 | 18,00 | 0,00% | 7.297,00 |
| 27.08.2024 | 18,15 | 18,20 | 18,00 | 18,00 | -0,55% | 622,00 |
| 26.08.2024 | 17,90 | 18,15 | 17,90 | 18,10 | 0,56% | 1.145,00 |
| 23.08.2024 | 18,15 | 18,35 | 18,00 | 18,00 | -0,55% | 1.692,00 |
| 22.08.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | 300,00 |
| 21.08.2024 | 18,10 | 18,20 | 18,00 | 18,10 | 0,28% | 1.644,00 |
| 20.08.2024 | 17,90 | 18,15 | 17,90 | 18,05 | 0,28% | 628,00 |
| 19.08.2024 | 18,00 | 18,00 | 17,85 | 18,00 | 0,00% | 3.280,00 |
| 16.08.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 1,12% | 740,00 |
| 15.08.2024 | 17,90 | 18,05 | 17,80 | 17,80 | -0,56% | 3.172,00 |
| 14.08.2024 | 18,05 | 18,30 | 17,90 | 17,90 | -0,56% | 5.237,00 |
| 13.08.2024 | 18,00 | 18,10 | 17,85 | 18,00 | -0,55% | 643,00 |
| 12.08.2024 | 18,00 | 18,00 | 18,00 | 18,10 | 0,00% | 155,00 |
| 09.08.2024 | 18,00 | 18,40 | 18,00 | 18,10 | -1,09% | 3.287,00 |
| 08.08.2024 | 18,30 | 18,40 | 18,30 | 18,30 | 0,00% | 1.943,00 |
| 07.08.2024 | 18,35 | 18,35 | 18,10 | 18,30 | 0,83% | 1.940,00 |
| 06.08.2024 | 17,90 | 18,40 | 17,90 | 18,15 | 1,11% | 2.920,00 |
| 05.08.2024 | 17,85 | 18,20 | 17,85 | 17,95 | 0,56% | 7.086,00 |
| 02.08.2024 | 18,70 | 18,70 | 17,85 | 17,85 | -4,55% | 8.951,00 |
| 01.08.2024 | 18,95 | 18,95 | 18,70 | 18,70 | 0,00% | 2.744,00 |
| 31.07.2024 | 18,75 | 18,95 | 18,70 | 18,70 | -0,27% | 1.465,00 |
| 30.07.2024 | 18,95 | 18,95 | 18,70 | 18,75 | -0,53% | 1.065,00 |
| 29.07.2024 | 18,85 | 19,10 | 18,75 | 18,85 | 0,53% | 886,00 |
| 26.07.2024 | 18,75 | 19,00 | 18,70 | 18,75 | 0,27% | 585,00 |
| 25.07.2024 | 19,00 | 19,15 | 18,70 | 18,70 | -1,58% | 9.235,00 |
| 24.07.2024 | 18,90 | 19,00 | 18,80 | 19,00 | 0,53% | 8.821,00 |
| 23.07.2024 | 18,85 | 19,15 | 18,85 | 18,90 | -0,53% | 1.724,00 |
| 22.07.2024 | 19,35 | 19,35 | 18,90 | 19,00 | 1,33% | 3.441,00 |
| 19.07.2024 | 18,80 | 18,80 | 18,70 | 18,75 | -0,27% | 1.908,00 |
| 18.07.2024 | 18,90 | 18,95 | 18,70 | 18,80 | -0,53% | 5.164,00 |
| 17.07.2024 | 19,30 | 19,30 | 18,70 | 18,90 | -1,05% | 7.641,00 |
| 16.07.2024 | 19,10 | 19,15 | 19,10 | 19,10 | 0,26% | 990,00 |
| 15.07.2024 | 19,00 | 19,45 | 19,00 | 19,05 | 0,26% | 2.663,00 |
| 12.07.2024 | 19,40 | 19,40 | 19,00 | 19,00 | -0,52% | 5.317,00 |
| 11.07.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -1,55% | 1.575,00 |
| 10.07.2024 | 19,20 | 19,45 | 19,20 | 19,40 | 0,00% | 1.176,00 |
| 09.07.2024 | 19,45 | 19,45 | 19,20 | 19,40 | -0,26% | 1.272,00 |
| 08.07.2024 | 19,00 | 19,45 | 19,00 | 19,45 | 1,57% | 2.009,00 |
| 05.07.2024 | 19,25 | 19,25 | 19,10 | 19,15 | -0,52% | 1.588,00 |
| 04.07.2024 | 19,20 | 19,45 | 19,00 | 19,25 | 0,79% | 1.417,00 |
| 03.07.2024 | 19,05 | 19,40 | 19,05 | 19,10 | -0,78% | 2.011,00 |
| 02.07.2024 | 19,30 | 19,50 | 19,00 | 19,25 | -0,26% | 1.742,00 |
| 01.07.2024 | 19,40 | 19,60 | 19,25 | 19,30 | 0,26% | 1.013,00 |
| 28.06.2024 | 19,35 | 19,70 | 19,20 | 19,25 | -0,52% | 1.211,00 |