19,425€
-0,38%
Echtzeit-Aktienkurs Iberpapel Gestion S.A.
Bid:
Ask:
Aktienkurse zur Iberpapel Gestion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 19,45 | 19,68 | 19,43 | 19,43 | -0,38% | - |
| 31.05.2024 | 19,45 | 19,70 | 19,45 | 19,50 | 0,26% | 1.038,00 |
| 30.05.2024 | 19,60 | 19,60 | 19,20 | 19,45 | -0,26% | 4.398,00 |
| 29.05.2024 | 19,55 | 19,55 | 19,30 | 19,50 | -0,76% | 971,00 |
| 28.05.2024 | 19,90 | 19,90 | 19,65 | 19,65 | -1,26% | 5.695,00 |
| 27.05.2024 | 19,70 | 20,00 | 19,20 | 19,90 | 1,79% | 11.630,00 |
| 24.05.2024 | 19,30 | 19,65 | 19,30 | 19,55 | 1,30% | 2.830,00 |
| 23.05.2024 | 19,50 | 19,65 | 19,30 | 19,30 | -1,03% | 4.376,00 |
| 22.05.2024 | 19,30 | 19,60 | 19,30 | 19,50 | 0,00% | 2.570,00 |
| 21.05.2024 | 19,50 | 19,50 | 19,30 | 19,50 | 1,04% | 3.362,00 |
| 20.05.2024 | 19,50 | 19,50 | 19,15 | 19,30 | 0,52% | 2.642,00 |
| 17.05.2024 | 19,20 | 19,45 | 19,20 | 19,20 | 0,00% | 1.294,00 |
| 16.05.2024 | 19,45 | 19,45 | 19,10 | 19,20 | -0,78% | 1.669,00 |
| 15.05.2024 | 19,30 | 19,45 | 19,30 | 19,35 | 0,26% | 883,00 |
| 14.05.2024 | 19,25 | 19,50 | 19,25 | 19,30 | -0,77% | 1.851,00 |
| 13.05.2024 | 19,40 | 19,50 | 19,10 | 19,45 | 0,26% | 4.163,00 |
| 10.05.2024 | 19,45 | 19,45 | 19,25 | 19,40 | 0,52% | 578,00 |
| 09.05.2024 | 18,95 | 19,40 | 18,95 | 19,30 | 1,05% | 1.688,00 |
| 08.05.2024 | 19,10 | 19,15 | 19,10 | 19,10 | 0,00% | 1.576,00 |
| 07.05.2024 | 19,00 | 19,30 | 18,90 | 19,10 | -0,26% | 3.668,00 |
| 06.05.2024 | 19,20 | 19,20 | 19,05 | 19,15 | 0,00% | 2.048,00 |
| 03.05.2024 | 19,20 | 19,70 | 19,10 | 19,15 | 0,26% | 3.266,00 |
| 02.05.2024 | 19,30 | 19,60 | 18,95 | 19,10 | 1,06% | 3.775,00 |
| 30.04.2024 | 19,25 | 19,55 | 18,90 | 18,90 | -3,32% | 3.175,00 |
| 29.04.2024 | 19,50 | 19,70 | 19,10 | 19,55 | 0,26% | 2.370,00 |
| 26.04.2024 | 19,40 | 19,50 | 18,90 | 19,50 | 0,00% | 3.973,00 |
| 25.04.2024 | 19,20 | 19,50 | 19,10 | 19,50 | 1,56% | 7.009,00 |
| 24.04.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 1,59% | 5.924,00 |
| 23.04.2024 | 18,60 | 19,00 | 18,60 | 18,90 | 2,16% | 3.370,00 |
| 22.04.2024 | 18,50 | 18,55 | 18,35 | 18,50 | 0,00% | 3.600,00 |
| 19.04.2024 | 18,45 | 18,50 | 18,40 | 18,50 | 0,00% | 440,00 |
| 18.04.2024 | 18,50 | 18,50 | 18,35 | 18,50 | 0,27% | 1.968,00 |
| 17.04.2024 | 18,45 | 18,60 | 18,45 | 18,45 | -0,81% | 637,00 |
| 16.04.2024 | 18,45 | 18,75 | 18,40 | 18,60 | -0,80% | 1.528,00 |
| 15.04.2024 | 18,75 | 18,80 | 18,75 | 18,75 | 0,54% | 4.073,00 |
| 12.04.2024 | 18,40 | 18,70 | 18,40 | 18,65 | 0,00% | 988,00 |
| 11.04.2024 | 18,50 | 18,80 | 18,40 | 18,65 | 0,00% | 2.781,00 |
| 10.04.2024 | 18,40 | 18,65 | 18,40 | 18,65 | 1,08% | 1.051,00 |
| 09.04.2024 | 18,50 | 18,60 | 18,45 | 18,45 | -0,27% | 3.174,00 |
| 08.04.2024 | 18,65 | 18,70 | 18,40 | 18,50 | 0,82% | 2.031,00 |
| 05.04.2024 | 18,25 | 18,65 | 18,25 | 18,35 | -1,61% | 3.501,00 |
| 04.04.2024 | 18,30 | 18,70 | 18,30 | 18,65 | -0,27% | 1.181,00 |
| 03.04.2024 | 18,20 | 18,70 | 18,20 | 18,70 | 2,19% | 3.066,00 |
| 02.04.2024 | 18,20 | 18,65 | 18,10 | 18,30 | -1,61% | 14.932,00 |
| 28.03.2024 | 18,85 | 18,85 | 18,55 | 18,60 | -0,80% | 1.271,00 |
| 27.03.2024 | 18,55 | 18,95 | 18,55 | 18,75 | -1,06% | 11.760,00 |
| 26.03.2024 | 18,65 | 18,95 | 18,55 | 18,95 | 1,61% | 2.428,00 |
| 25.03.2024 | 18,65 | 18,90 | 18,65 | 18,65 | -1,84% | 702,00 |
| 22.03.2024 | 18,95 | 19,00 | 18,45 | 19,00 | 0,26% | 2.642,00 |
| 21.03.2024 | 18,60 | 18,95 | 18,45 | 18,95 | 4,99% | 4.131,00 |
| 20.03.2024 | 18,20 | 18,45 | 17,60 | 18,05 | -1,63% | 11.321,00 |
| 19.03.2024 | 19,10 | 19,10 | 18,25 | 18,35 | -3,42% | 5.386,00 |
| 18.03.2024 | 18,85 | 19,00 | 18,65 | 19,00 | 0,80% | 4.136,00 |
| 15.03.2024 | 18,90 | 18,95 | 18,85 | 18,85 | 0,00% | 417,00 |
| 14.03.2024 | 19,00 | 19,00 | 18,85 | 18,85 | -0,53% | 3.652,00 |
| 13.03.2024 | 19,00 | 19,00 | 18,90 | 18,95 | -0,79% | 555,00 |
| 12.03.2024 | 19,00 | 19,15 | 18,95 | 19,10 | 0,00% | 139,00 |
| 11.03.2024 | 18,95 | 19,15 | 18,95 | 19,10 | 0,79% | 816,00 |
| 08.03.2024 | 19,10 | 19,20 | 18,90 | 18,95 | -2,32% | 1.714,00 |
| 07.03.2024 | 19,20 | 19,40 | 18,90 | 19,40 | 1,84% | 7.271,00 |
| 06.03.2024 | 19,20 | 19,20 | 18,85 | 19,05 | 0,79% | 6.383,00 |
| 05.03.2024 | 18,85 | 18,90 | 18,85 | 18,90 | 0,27% | 876,00 |
| 04.03.2024 | 19,10 | 19,20 | 18,85 | 18,85 | -0,79% | 5.000,00 |
| 01.03.2024 | 19,00 | 19,15 | 18,20 | 19,00 | 0,00% | 14.865,00 |
| 29.02.2024 | 18,75 | 19,15 | 18,70 | 19,00 | 4,40% | 11.873,00 |
| 28.02.2024 | 18,45 | 18,45 | 18,20 | 18,20 | -1,09% | 1.716,00 |
| 27.02.2024 | 18,40 | 18,40 | 18,20 | 18,40 | 0,00% | 1.110,00 |
| 26.02.2024 | 18,35 | 18,40 | 18,20 | 18,40 | 0,82% | 2.264,00 |
| 23.02.2024 | 17,75 | 18,25 | 17,30 | 18,25 | 0,27% | 5.053,00 |
| 22.02.2024 | 18,30 | 18,50 | 18,20 | 18,20 | 0,00% | 3.594,00 |
| 21.02.2024 | 18,40 | 18,40 | 17,60 | 18,20 | 3,41% | 11.219,00 |
| 20.02.2024 | 17,20 | 17,95 | 17,20 | 17,60 | 2,33% | 8.064,00 |
| 19.02.2024 | 17,10 | 17,65 | 17,10 | 17,20 | 0,58% | 2.529,00 |
| 16.02.2024 | 17,40 | 17,40 | 17,05 | 17,10 | -0,29% | 1.867,00 |
| 15.02.2024 | 17,15 | 17,30 | 17,10 | 17,15 | -0,29% | 2.655,00 |
| 14.02.2024 | 17,35 | 17,50 | 17,15 | 17,20 | -1,43% | 4.480,00 |
| 13.02.2024 | 17,80 | 17,80 | 17,40 | 17,45 | 0,00% | 2.440,00 |
| 12.02.2024 | 17,65 | 17,65 | 17,30 | 17,45 | -1,13% | 2.915,00 |
| 09.02.2024 | 17,50 | 18,00 | 17,45 | 17,65 | 0,86% | 2.300,00 |
| 08.02.2024 | 17,95 | 17,95 | 17,45 | 17,50 | -2,51% | 3.900,00 |
| 07.02.2024 | 18,00 | 18,00 | 17,55 | 17,95 | 1,13% | 2.888,00 |
| 06.02.2024 | 17,70 | 17,80 | 17,20 | 17,75 | -0,56% | 14.162,00 |
| 05.02.2024 | 18,25 | 18,25 | 17,85 | 17,85 | -1,92% | 1.540,00 |
| 02.02.2024 | 17,90 | 18,20 | 17,80 | 18,20 | 1,68% | 1.102,00 |
| 01.02.2024 | 18,15 | 18,20 | 17,85 | 17,90 | -1,38% | 911,00 |
| 31.01.2024 | 18,20 | 18,25 | 18,00 | 18,15 | -0,27% | 1.534,00 |
| 30.01.2024 | 18,40 | 18,40 | 18,20 | 18,20 | -1,09% | 1.731,00 |
| 29.01.2024 | 18,40 | 18,45 | 18,40 | 18,40 | 0,27% | 5.189,00 |
| 26.01.2024 | 18,25 | 18,40 | 18,25 | 18,35 | 0,27% | 558,00 |
| 25.01.2024 | 18,25 | 18,45 | 18,25 | 18,30 | 0,27% | 692,00 |
| 24.01.2024 | 18,25 | 18,45 | 18,25 | 18,25 | 0,00% | 593,00 |
| 23.01.2024 | 18,25 | 18,40 | 18,20 | 18,25 | 0,00% | 319,00 |
| 22.01.2024 | 18,50 | 18,50 | 18,25 | 18,25 | -0,54% | 2.064,00 |
| 19.01.2024 | 18,50 | 18,50 | 18,35 | 18,35 | 0,82% | 1.774,00 |
| 18.01.2024 | 18,05 | 18,25 | 18,05 | 18,20 | 1,11% | 1.303,00 |
| 17.01.2024 | 18,10 | 18,15 | 17,85 | 18,00 | -0,83% | 8.190,00 |
| 16.01.2024 | 18,20 | 18,20 | 18,10 | 18,15 | 0,00% | 2.569,00 |
| 15.01.2024 | 18,00 | 18,20 | 18,00 | 18,15 | 0,83% | 1.818,00 |
| 12.01.2024 | 18,15 | 18,15 | 17,90 | 18,00 | 0,28% | 2.800,00 |
| 11.01.2024 | 17,95 | 18,05 | 17,90 | 17,95 | -0,28% | 2.388,00 |