IBST

Datos Históricos Ibstock

IBST Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Ene 2022 202.20 -2.00 -0.98% 199.30 204.20 199.30 5,301,112
17 Ene 2022 204.20 2.20 1.09% 197.30 205.00 197.30 461,301
14 Ene 2022 202.00 -3.40 -1.66% 204.00 205.40 201.00 396,207
13 Ene 2022 205.40 -0.60 -0.29% 204.80 206.60 203.40 494,125
12 Ene 2022 206.00 8.00 4.04% 202.60 210.20 198.60 1,242,607
11 Ene 2022 198.00 -1.30 -0.65% 204.20 204.20 197.50 1,730,675
10 Ene 2022 199.30 3.10 1.58% 191.00 201.40 191.00 1,500,240
07 Ene 2022 196.20 -0.90 -0.46% 196.90 197.10 193.00 1,070,399
06 Ene 2022 197.10 -4.30 -2.14% 198.60 201.20 195.60 888,617
05 Ene 2022 201.40 -2.80 -1.37% 208.60 208.60 200.80 448,374
04 Ene 2022 204.20 0.40 0.2% 205.60 207.80 203.60 890,990
03 Ene 2022 203.80 0.00 +0.00% 200.40 203.80 200.40 0.00
31 Dic 2021 203.80 0.00 +0.00% 200.40 203.80 200.40 0.00
31 Dic 2021 203.80 3.20 1.6% 200.40 203.80 200.40 223,773
30 Dic 2021 200.60 -4.00 -1.96% 204.40 204.60 199.50 1,431,297
29 Dic 2021 204.60 1.00 0.49% 207.60 207.60 201.80 650,732
28 Dic 2021 203.60 0.00 +0.00% 202.60 205.20 202.40 0.00
27 Dic 2021 203.60 0.00 +0.00% 202.60 205.20 202.40 0.00
24 Dic 2021 203.60 2.00 0.99% 202.60 205.20 202.40 198,813
23 Dic 2021 201.60 3.70 1.87% 202.00 205.00 197.90 646,001
22 Dic 2021 197.90 1.40 0.71% 192.40 198.20 192.40 404,463
21 Dic 2021 196.50 2.50 1.29% 197.20 199.20 195.40 419,177
20 Dic 2021 194.00 -6.80 -3.39% 201.40 201.40 192.20 776,159
17 Dic 2021 200.80 4.60 2.34% 201.00 202.00 197.10 1,501,116
16 Dic 2021 196.20 -4.40 -2.19% 205.00 205.00 196.20 692,450
15 Dic 2021 200.60 5.10 2.61% 191.10 200.60 191.10 1,543,210
14 Dic 2021 195.50 8.00 4.27% 188.00 196.20 187.90 2,098,624
13 Dic 2021 187.50 -4.70 -2.45% 192.70 192.80 186.60 519,609
10 Dic 2021 192.20 1.30 0.68% 190.00 196.50 189.50 1,308,847
09 Dic 2021 190.90 -5.20 -2.65% 190.80 196.10 190.60 566,110
08 Dic 2021 196.10 -1.90 -0.96% 202.80 202.80 194.10 722,128
07 Dic 2021 198.00 -1.80 -0.9% 195.20 201.40 195.20 841,105
06 Dic 2021 199.80 1.90 0.96% 201.60 202.40 197.30 766,768
03 Dic 2021 197.90 1.80 0.92% 191.40 201.20 191.40 967,853
02 Dic 2021 196.10 -0.10 -0.05% 194.20 197.30 193.70 558,640
01 Dic 2021 196.20 3.90 2.03% 192.00 196.80 191.90 2,278,841
30 Nov 2021 192.30 -5.40 -2.73% 192.80 195.10 192.00 4,219,666
29 Nov 2021 197.70 4.50 2.33% 195.90 198.30 193.00 1,139,816
26 Nov 2021 193.20 -7.80 -3.88% 195.00 199.30 192.00 692,230
25 Nov 2021 201.00 -2.20 -1.08% 198.60 203.00 198.60 927,660
24 Nov 2021 203.20 2.20 1.09% 203.60 206.20 201.60 1,145,406
23 Nov 2021 201.00 1.40 0.7% 195.10 202.60 195.10 1,301,561
22 Nov 2021 199.60 3.00 1.53% 195.10 200.20 195.10 969,362
19 Nov 2021 196.60 -1.30 -0.66% 198.20 199.50 194.00 423,139
18 Nov 2021 197.90 2.50 1.28% 193.00 197.90 193.00 769,413
17 Nov 2021 195.40 -0.30 -0.15% 195.30 198.30 194.20 526,819
16 Nov 2021 195.70 -4.10 -2.05% 201.20 201.60 195.30 633,337
15 Nov 2021 199.80 -2.20 -1.09% 199.70 201.80 198.70 505,106
12 Nov 2021 202.00 1.00 0.5% 196.50 202.00 196.50 476,746
11 Nov 2021 201.00 0.00 0.0% 195.80 202.60 195.80 793,135
10 Nov 2021 201.00 1.30 0.65% 203.80 203.80 198.80 935,662
09 Nov 2021 199.70 -3.30 -1.63% 200.60 203.80 198.90 982,466
08 Nov 2021 203.00 -4.00 -1.93% 206.80 207.00 201.80 610,650
05 Nov 2021 207.00 0.60 0.29% 205.60 210.20 205.60 719,792
04 Nov 2021 206.40 0.20 0.1% 212.00 213.80 205.80 1,840,459
03 Nov 2021 206.20 3.40 1.68% 200.00 208.40 199.00 1,526,734
02 Nov 2021 202.80 3.60 1.81% 199.90 204.20 199.30 1,074,187
01 Nov 2021 199.20 -0.40 -0.2% 204.20 204.20 197.50 885,038
29 Oct 2021 199.60 0.00 +0.00% 200.00 201.40 198.10 0.00
29 Oct 2021 199.60 -2.40 -1.19% 200.00 201.40 198.10 601,189
28 Oct 2021 202.00 -0.40 -0.2% 198.50 202.20 198.50 320,854
27 Oct 2021 202.40 -1.80 -0.88% 200.80 204.80 199.40 925,888
26 Oct 2021 204.20 3.00 1.49% 196.70 206.00 196.70 1,922,407
25 Oct 2021 201.20 1.20 0.6% 200.00 202.00 199.30 953,648
22 Oct 2021 200.00 5.10 2.62% 194.60 203.40 193.00 3,068,447
21 Oct 2021 194.90 1.40 0.72% 193.00 198.00 190.40 3,829,485
Su Consulta Reciente
LSE
IBST
Ibstock
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220119 00:53:45