17,950€
0,56%
Echtzeit-Aktienkurs Iberpapel Gestion S.A.
Bid:
Ask:
Aktienkurse zur Iberpapel Gestion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 18,68 | 18,68 | 18,55 | 18,60 | -0,40% | - |
| 07.11.2024 | 18,53 | 18,68 | 18,43 | 18,68 | 0,81% | - |
| 06.11.2024 | 17,70 | 18,53 | 17,70 | 18,53 | 0,14% | - |
| 05.11.2024 | 18,68 | 18,68 | 18,48 | 18,50 | -0,94% | - |
| 04.11.2024 | 18,33 | 18,68 | 18,33 | 18,68 | 1,91% | - |
| 01.11.2024 | 17,65 | 18,55 | 17,65 | 18,33 | -0,95% | - |
| 31.10.2024 | 18,45 | 18,65 | 17,95 | 18,50 | 0,27% | - |
| 30.10.2024 | 18,63 | 18,65 | 18,45 | 18,45 | -0,94% | - |
| 29.10.2024 | 18,43 | 18,63 | 18,43 | 18,63 | 1,09% | - |
| 28.10.2024 | 18,25 | 18,43 | 18,25 | 18,43 | 0,96% | - |
| 25.10.2024 | 18,55 | 18,58 | 18,25 | 18,25 | -1,62% | - |
| 24.10.2024 | 18,48 | 18,55 | 18,48 | 18,55 | 0,41% | - |
| 23.10.2024 | 18,43 | 18,63 | 18,43 | 18,48 | 0,27% | - |
| 22.10.2024 | 18,55 | 18,60 | 18,18 | 18,43 | -0,67% | - |
| 21.10.2024 | 18,55 | 18,68 | 18,53 | 18,55 | 0,00% | - |
| 18.10.2024 | 18,68 | 18,75 | 18,55 | 18,55 | -0,27% | - |
| 17.10.2024 | 18,35 | 18,78 | 18,35 | 18,60 | 1,36% | - |
| 16.10.2024 | 18,63 | 18,63 | 18,33 | 18,35 | -1,48% | - |
| 15.10.2024 | 18,38 | 18,65 | 18,38 | 18,63 | 1,36% | - |
| 14.10.2024 | 18,05 | 18,40 | 18,05 | 18,38 | 1,80% | - |
| 11.10.2024 | 17,98 | 18,15 | 17,98 | 18,05 | 0,42% | - |
| 10.10.2024 | 18,00 | 18,15 | 17,98 | 17,98 | -0,14% | - |
| 09.10.2024 | 18,08 | 18,15 | 18,00 | 18,00 | -0,55% | - |
| 08.10.2024 | 18,03 | 18,10 | 17,90 | 18,10 | 0,42% | - |
| 07.10.2024 | 18,18 | 18,30 | 17,95 | 18,03 | -0,83% | - |
| 04.10.2024 | 18,38 | 18,78 | 18,18 | 18,18 | -1,09% | - |
| 03.10.2024 | 18,23 | 18,40 | 18,23 | 18,38 | 0,82% | - |
| 02.10.2024 | 18,60 | 18,60 | 18,15 | 18,23 | -2,02% | - |
| 01.10.2024 | 18,33 | 18,70 | 18,30 | 18,60 | 1,50% | - |
| 30.09.2024 | 17,85 | 18,78 | 17,68 | 18,33 | 2,66% | - |
| 27.09.2024 | 17,55 | 17,85 | 17,55 | 17,85 | 1,71% | - |
| 26.09.2024 | 17,68 | 17,70 | 17,45 | 17,55 | -0,71% | - |
| 25.09.2024 | 17,93 | 18,08 | 17,45 | 17,68 | -1,39% | - |
| 24.09.2024 | 18,15 | 18,15 | 17,85 | 17,93 | -1,24% | - |
| 23.09.2024 | 17,20 | 18,15 | 17,20 | 18,15 | 1,11% | - |
| 20.09.2024 | 17,20 | 17,95 | 17,20 | 17,95 | 0,00% | - |
| 19.09.2024 | 17,20 | 17,95 | 17,20 | 17,95 | 0,00% | - |
| 18.09.2024 | 17,85 | 17,95 | 17,80 | 17,95 | 0,42% | - |
| 17.09.2024 | 17,90 | 17,93 | 17,83 | 17,88 | -0,14% | - |
| 16.09.2024 | 17,05 | 17,90 | 17,05 | 17,90 | 0,70% | - |
| 13.09.2024 | 17,95 | 17,95 | 17,70 | 17,78 | -0,97% | - |
| 12.09.2024 | 17,80 | 17,98 | 17,80 | 17,95 | 0,84% | - |
| 11.09.2024 | 17,73 | 17,93 | 17,73 | 17,80 | 0,42% | - |
| 10.09.2024 | 17,65 | 17,73 | 17,55 | 17,73 | 0,42% | - |
| 09.09.2024 | 18,05 | 18,05 | 17,58 | 17,65 | -2,35% | - |
| 06.09.2024 | 17,30 | 18,08 | 17,30 | 18,08 | 0,00% | - |
| 05.09.2024 | 17,20 | 18,10 | 17,20 | 18,08 | 0,84% | - |
| 04.09.2024 | 17,35 | 18,08 | 17,35 | 17,93 | -0,42% | - |
| 03.09.2024 | 18,13 | 18,13 | 17,95 | 18,00 | -0,69% | - |
| 02.09.2024 | 17,30 | 18,25 | 17,30 | 18,13 | 0,42% | - |
| 30.08.2024 | 18,05 | 18,05 | 17,93 | 18,05 | 4,34% | - |
| 29.08.2024 | 18,08 | 18,08 | 17,30 | 17,30 | -4,29% | - |
| 28.08.2024 | 17,25 | 18,10 | 17,25 | 18,08 | 0,00% | - |
| 27.08.2024 | 18,10 | 18,13 | 18,05 | 18,08 | -0,14% | - |
| 26.08.2024 | 17,30 | 18,13 | 17,30 | 18,10 | -0,14% | - |
| 23.08.2024 | 18,05 | 18,28 | 18,05 | 18,13 | 0,42% | - |
| 22.08.2024 | 18,05 | 18,05 | 18,03 | 18,05 | 0,00% | - |
| 21.08.2024 | 17,25 | 18,25 | 17,25 | 18,05 | 0,42% | - |
| 20.08.2024 | 17,95 | 18,10 | 17,95 | 17,98 | 0,14% | - |
| 19.08.2024 | 17,20 | 17,98 | 17,20 | 17,95 | 0,00% | - |
| 16.08.2024 | 17,05 | 17,95 | 17,05 | 17,95 | 0,98% | - |
| 15.08.2024 | 17,20 | 18,08 | 17,20 | 17,78 | -0,97% | - |
| 14.08.2024 | 18,05 | 18,28 | 17,90 | 17,95 | -0,55% | - |
| 13.08.2024 | 18,08 | 18,08 | 17,95 | 18,05 | -0,14% | - |
| 12.08.2024 | 17,35 | 18,18 | 17,35 | 18,08 | -0,55% | - |
| 09.08.2024 | 18,15 | 18,35 | 18,15 | 18,18 | 0,14% | - |
| 08.08.2024 | 18,33 | 18,35 | 18,15 | 18,15 | -0,95% | - |
| 07.08.2024 | 17,40 | 18,33 | 17,40 | 18,33 | 0,00% | - |
| 06.08.2024 | 17,20 | 18,48 | 17,20 | 18,33 | 1,24% | - |
| 05.08.2024 | 18,08 | 18,10 | 17,88 | 18,10 | 0,14% | - |
| 02.08.2024 | 18,00 | 18,80 | 18,00 | 18,08 | -3,86% | - |
| 01.08.2024 | 18,83 | 18,88 | 18,63 | 18,80 | -0,13% | - |
| 31.07.2024 | 18,80 | 18,85 | 18,73 | 18,83 | 0,13% | - |
| 30.07.2024 | 18,05 | 18,85 | 18,05 | 18,80 | -0,27% | - |
| 29.07.2024 | 18,85 | 18,98 | 18,80 | 18,85 | 0,40% | - |
| 26.07.2024 | 18,83 | 18,88 | 18,78 | 18,78 | -0,27% | - |
| 25.07.2024 | 18,25 | 19,15 | 18,25 | 18,83 | -0,66% | - |
| 24.07.2024 | 18,95 | 19,08 | 18,85 | 18,95 | 0,00% | - |
| 23.07.2024 | 18,15 | 19,05 | 18,15 | 18,95 | 0,13% | - |
| 22.07.2024 | 18,00 | 19,33 | 18,00 | 18,93 | 0,93% | - |
| 19.07.2024 | 18,00 | 18,98 | 18,00 | 18,75 | 0,00% | - |
| 18.07.2024 | 18,88 | 19,05 | 18,75 | 18,75 | -0,53% | - |
| 17.07.2024 | 19,30 | 19,30 | 18,73 | 18,85 | -2,08% | - |
| 16.07.2024 | 19,25 | 19,28 | 19,05 | 19,25 | 0,00% | - |
| 15.07.2024 | 18,30 | 19,28 | 18,30 | 19,25 | 0,79% | - |
| 12.07.2024 | 18,40 | 19,28 | 18,40 | 19,10 | -0,78% | - |
| 11.07.2024 | 19,30 | 19,38 | 19,25 | 19,25 | -0,26% | - |
| 10.07.2024 | 18,50 | 19,33 | 18,50 | 19,30 | 0,00% | - |
| 09.07.2024 | 19,25 | 19,45 | 19,20 | 19,30 | 0,26% | - |
| 08.07.2024 | 19,18 | 19,38 | 19,03 | 19,25 | 0,39% | - |
| 05.07.2024 | 19,33 | 19,38 | 19,15 | 19,18 | -0,78% | - |
| 04.07.2024 | 18,40 | 19,38 | 18,40 | 19,33 | 0,52% | - |
| 03.07.2024 | 19,10 | 19,30 | 19,10 | 19,23 | 0,00% | - |
| 02.07.2024 | 19,33 | 19,40 | 19,23 | 19,23 | -0,90% | - |
| 01.07.2024 | 18,45 | 19,68 | 18,45 | 19,40 | 0,52% | - |
| 28.06.2024 | 19,43 | 19,78 | 19,30 | 19,30 | 0,00% | - |
| 27.06.2024 | 18,70 | 19,75 | 18,70 | 19,30 | -1,03% | - |
| 26.06.2024 | 19,78 | 19,80 | 19,50 | 19,50 | -1,52% | - |
| 25.06.2024 | 19,55 | 19,80 | 19,53 | 19,80 | 1,41% | - |
| 24.06.2024 | 18,45 | 19,58 | 18,45 | 19,53 | 1,17% | - |