18,525€
-0,13%
Echtzeit-Aktienkurs Iberpapel Gestion S.A.
Bid:
Ask:
Aktienkurse zur Iberpapel Gestion S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 18,55 | 18,55 | 18,50 | 18,50 | -0,27% | 38.512,00 |
19.12.2024 | 18,60 | 18,60 | 18,55 | 18,55 | 0,00% | 1.364,00 |
18.12.2024 | 18,45 | 18,60 | 18,30 | 18,55 | 1,37% | 1.031,00 |
17.12.2024 | 18,35 | 18,60 | 18,30 | 18,30 | -2,92% | 2.909,00 |
16.12.2024 | 18,40 | 18,85 | 18,40 | 18,85 | 0,80% | 1.307,00 |
13.12.2024 | 18,60 | 18,85 | 18,60 | 18,70 | 0,54% | 1.469,00 |
12.12.2024 | 19,00 | 19,00 | 18,50 | 18,60 | -0,80% | 1.654,00 |
11.12.2024 | 18,50 | 18,95 | 18,50 | 18,75 | 0,81% | 1.974,00 |
10.12.2024 | 18,90 | 19,15 | 18,55 | 18,60 | -0,80% | 5.453,00 |
09.12.2024 | 18,95 | 19,00 | 18,75 | 18,75 | -0,79% | 1.915,00 |
06.12.2024 | 19,00 | 19,00 | 18,80 | 18,90 | 0,80% | 1.266,00 |
05.12.2024 | 18,70 | 18,95 | 18,50 | 18,75 | 0,00% | 1.734,00 |
04.12.2024 | 18,40 | 18,80 | 18,40 | 18,75 | 1,35% | 2.768,00 |
03.12.2024 | 18,60 | 18,60 | 18,30 | 18,50 | -0,54% | 1.998,00 |
02.12.2024 | 18,65 | 18,70 | 18,40 | 18,60 | 0,00% | 1.368,00 |
29.11.2024 | 18,70 | 18,70 | 18,30 | 18,60 | 0,00% | 308,00 |
28.11.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 1,64% | 2.355,00 |
27.11.2024 | 18,30 | 18,40 | 18,25 | 18,30 | -1,08% | 1.618,00 |
26.11.2024 | 18,40 | 18,55 | 18,30 | 18,50 | 0,54% | 1.016,00 |
25.11.2024 | 18,55 | 18,55 | 18,30 | 18,40 | 0,55% | 1.109,00 |
22.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | 853,00 |
21.11.2024 | 18,40 | 18,45 | 18,38 | 18,45 | 0,82% | 223,00 |
20.11.2024 | 18,20 | 18,60 | 18,20 | 18,30 | -0,54% | 531,00 |
19.11.2024 | 18,40 | 18,60 | 18,40 | 18,40 | 0,00% | 1.506,00 |
18.11.2024 | 18,55 | 18,60 | 18,40 | 18,40 | 0,00% | 244,00 |
15.11.2024 | 18,20 | 18,50 | 18,20 | 18,40 | 0,82% | 1.655,00 |
14.11.2024 | 18,20 | 18,30 | 18,15 | 18,25 | -1,35% | 935,00 |
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 |