MCE - Delayed Quote EUR

Iberpapel Gestión, S.A. (IBG.MC)

19.90
+0.35
+(1.79%)
At close: May 23 at 5:35:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202519.8519.9519.6019.9019.902,389
May 22, 202519.8020.0019.5519.5519.557,020
May 21, 202519.9019.9519.5519.8519.854,469
May 20, 202519.8519.9019.5019.9019.908,772
May 19, 202520.3020.3019.8019.8519.853,310
May 16, 202520.0020.0019.8520.0020.006,427
May 15, 202520.0020.1019.8519.9019.904,588
May 14, 202520.0020.0019.8519.9019.90769
May 13, 202520.4020.4019.6019.8019.809,104
May 12, 202520.5020.7019.6019.9019.909,582
May 9, 2025 0.5 Dividend
May 9, 202520.6020.8020.2020.3020.308,199
May 8, 202520.9022.3020.8020.8020.3034,097
May 7, 202520.9021.1020.7020.9020.4012,361
May 6, 202520.7020.8020.5020.7020.206,836
May 5, 202520.3020.5020.2020.5020.018,113
May 2, 202520.1020.4020.1020.3019.818,208
Apr 30, 202520.2020.6020.1020.4019.917,224
Apr 29, 202520.5020.7020.0020.5020.016,869
Apr 28, 202520.6020.8019.8520.6020.1019,273
Apr 25, 202520.6020.7019.9020.5020.0117,465
Apr 24, 202520.1020.7020.1020.5020.0198,135
Apr 23, 202519.6020.1019.6020.1019.6214,322
Apr 22, 202519.3519.6519.3019.3018.8446,700
Apr 17, 202520.0020.0019.5019.5019.032,714
Apr 16, 202519.9520.0019.5519.7519.28997
Apr 15, 202519.7520.1019.7519.9019.42296
Apr 14, 202519.4019.9519.3019.9019.422,634
Apr 11, 202519.2519.4519.1519.3018.841,703
Apr 10, 202519.5019.5019.1519.2518.795,757
Apr 9, 202518.7519.0018.7018.9518.493,996
Apr 8, 202520.4020.4018.9519.0018.549,047
Apr 7, 202519.2019.4018.6519.3018.8422,509
Apr 4, 202520.6020.6019.5019.5519.0810,435
Apr 3, 202520.5020.9020.5020.6020.105,070
Apr 2, 202521.0021.0020.5020.5020.015,438
Apr 1, 202520.6021.0020.5021.0020.503,327
Mar 31, 202520.6020.6020.3020.3019.812,094
Mar 28, 202520.8020.8020.3020.5020.01429
Mar 27, 202520.9020.9020.4020.5020.012,748
Mar 26, 202520.5020.9020.5020.9020.403,199
Mar 25, 202520.6020.6020.4020.6020.101,824
Mar 24, 202520.6020.6020.2020.5020.012,718
Mar 21, 202520.3020.4020.2020.3019.812,317
Mar 20, 202520.4020.4020.2020.2019.711,338
Mar 19, 202520.1020.4020.0020.3019.815,777
Mar 18, 202521.0021.0020.0020.3019.8110,895
Mar 17, 202520.9021.1020.8021.0020.505,507
Mar 14, 202520.5021.0020.5020.8020.3011,327
Mar 13, 202519.8520.4019.8520.3019.8120,370
Mar 12, 202519.7019.9519.6019.8519.374,387
Mar 11, 202519.8019.8019.2019.4018.935,410
Mar 10, 202519.6519.8519.5519.8019.326,177
Mar 7, 202519.7519.8019.5519.6519.184,545
Mar 6, 202519.3519.7019.2019.6019.139,959
Mar 5, 202519.3520.1019.3019.4018.9312,350
Mar 4, 202519.3019.4019.1019.4018.937,841
Mar 3, 202519.0019.3519.0019.3518.8813,319
Feb 28, 202518.9519.1018.9519.0018.548,761
Feb 27, 202519.1019.1018.9018.9518.497,397
Feb 26, 202519.0519.1018.9019.1018.643,198
Feb 25, 202519.1019.1018.9018.9518.491,614
Feb 24, 202519.0019.1018.9019.1018.643,501
Feb 21, 202519.0519.0518.9018.9018.451,329
Feb 20, 202519.1019.1018.9018.9018.452,285
Feb 19, 202519.0019.1518.9019.0518.59659
Feb 18, 202519.1019.1018.9019.0018.545,588
Feb 17, 202518.9019.0018.9019.0018.547,621
Feb 14, 202518.9019.2018.9019.1518.692,864
Feb 13, 202519.0019.1018.8018.8518.405,084
Feb 12, 202519.0019.2018.8519.0018.544,754
Feb 11, 202519.0019.2019.0019.0018.54939
Feb 10, 202518.6019.2018.6019.1018.648,298
Feb 7, 202518.6018.9018.6018.8518.401,874
Feb 6, 202518.7018.8518.5518.8018.352,265
Feb 5, 202518.7018.7018.5018.5518.102,480
Feb 4, 202518.5018.7018.5018.5018.066,786
Feb 3, 202518.8518.8518.2518.5518.103,084
Jan 31, 202518.6018.8518.3018.4017.964,196
Jan 30, 202518.5518.6518.4018.5518.102,001
Jan 29, 202518.5018.6518.4518.5518.101,758
Jan 28, 202518.6018.7518.4518.4518.013,085
Jan 27, 202518.5018.6018.3518.5518.104,890
Jan 24, 202518.8518.9018.5018.5518.103,390
Jan 23, 202518.6018.6518.6018.6018.15570
Jan 22, 202518.9018.9018.6018.6518.201,074
Jan 21, 202518.9518.9518.6018.7018.2527,025
Jan 20, 202518.5518.9018.5518.7018.251,739
Jan 17, 202518.5018.7518.5018.6018.154,933
Jan 16, 202518.5018.9018.5018.6018.15758
Jan 15, 202518.5018.6518.5018.5518.107,007
Jan 14, 202518.8018.8018.5518.7018.25609
Jan 13, 202518.9018.9018.5518.8018.352,930
Jan 10, 202518.5518.9018.5018.6518.206,248
Jan 9, 202518.4018.5518.4018.5018.062,914
Jan 8, 202518.5518.5518.5018.5018.061,091
Jan 7, 202518.0018.6018.0018.5018.065,239
Jan 6, 202518.3518.3518.0518.2017.762,390
Jan 3, 202518.3018.3018.1018.2517.811,074
Jan 2, 202517.9018.5017.8518.1017.6619,132
Dec 31, 202417.6517.9517.5517.8017.375,014
Dec 30, 202418.2518.2517.6017.6517.2313,940
Dec 27, 202418.3018.5017.8518.0017.5718,917
Dec 24, 202418.4518.6018.4518.6018.151,123
Dec 23, 202418.5518.5518.2018.4017.966,808
Dec 20, 202418.5518.5518.5018.5018.0638,512
Dec 19, 202418.6018.6018.5518.5518.101,364
Dec 18, 202418.4518.6018.3018.5518.101,031
Dec 17, 202418.3518.6018.3018.3017.862,909
Dec 16, 202418.4018.8518.4018.8518.401,307
Dec 13, 202418.6018.8518.6018.7018.251,469
Dec 12, 202419.0019.0018.5018.6018.151,654
Dec 11, 2024 0.5 Dividend
Dec 11, 202418.5018.9518.5018.7518.301,974
Dec 10, 202418.9019.1518.5518.6017.665,453
Dec 9, 202418.9519.0018.7518.7517.811,915
Dec 6, 202419.0019.0018.8018.9017.951,266
Dec 5, 202418.7018.9518.5018.7517.811,734
Dec 4, 202418.4018.8018.4018.7517.812,768
Dec 3, 202418.6018.6018.3018.5017.571,998
Dec 2, 202418.6518.7018.4018.6017.661,368
Nov 29, 202418.7018.7018.3018.6017.66308
Nov 28, 202418.3018.6018.3018.6017.662,355
Nov 27, 202418.3018.4018.2518.3017.381,618
Nov 26, 202418.4018.5518.3018.5017.571,016
Nov 25, 202418.5518.5518.3018.4017.471,109
Nov 22, 202418.3018.3018.3018.3017.38853
Nov 21, 202418.2518.3518.2518.3017.38223
Nov 20, 202418.2018.6018.2018.3017.38531
Nov 19, 202418.4018.6018.4018.4017.471,506
Nov 18, 202418.5518.6018.4018.4017.47244
Nov 15, 202418.2018.5018.2018.4017.471,655
Nov 14, 202418.2018.3018.1518.2517.33935
Nov 13, 202418.2018.5018.1518.5017.572,516
Nov 12, 202418.5018.6018.3518.5017.57363
Nov 11, 202418.7018.7018.4018.5017.57620
Nov 8, 202418.5018.6518.5018.6017.661,309
Nov 7, 202418.4518.7018.4018.6517.717,846
Nov 6, 202418.3018.6018.2518.6017.661,339
Nov 5, 202418.4018.6518.3018.6017.661,589
Nov 4, 202418.2518.7018.2518.6517.711,814
Nov 1, 202418.7018.7018.2018.6017.66334
Oct 31, 202418.7018.7017.8518.6017.668,192
Oct 30, 202418.7018.7018.4018.5017.572,147
Oct 29, 202418.6018.6018.4018.6017.662,740
Oct 28, 202418.4518.4518.2518.5517.62141
Oct 25, 202418.6018.7018.0018.5517.627,880
Oct 24, 202418.3518.6518.3518.5017.572,028
Oct 23, 202418.6018.7018.3018.3517.432,000
Oct 22, 202418.4518.6018.0518.2017.293,177
Oct 21, 202418.6018.7018.6018.6017.661,869
Oct 18, 202418.7518.8018.6018.6017.662,853
Oct 17, 202418.3018.7518.3018.6017.663,739
Oct 16, 202418.8018.8018.3018.3017.384,268
Oct 15, 202418.3018.8018.3018.6017.66761
Oct 14, 202418.2518.5018.2518.3517.433,384
Oct 11, 202418.0018.2017.9017.9017.001,911
Oct 10, 202417.9518.0517.9518.0017.102,674
Oct 9, 202418.1018.2018.1018.1017.192,463
Oct 8, 202417.8518.2017.8018.1017.193,453
Oct 7, 202418.1018.1017.9518.0017.104,582
Oct 4, 202418.9018.9018.2018.2517.337,415
Oct 3, 202418.1018.3518.1018.3017.38359
Oct 2, 202418.2518.3018.0018.3017.383,990
Oct 1, 202418.2018.8018.2018.6017.663,214
Sep 30, 202417.7018.8017.5018.3017.387,349
Sep 27, 202417.7518.0517.6517.9517.051,832
Sep 26, 202417.6017.7017.4017.6016.723,980
Sep 25, 202417.8518.0017.4017.7016.815,305
Sep 24, 202418.1018.2017.7018.0017.103,068
Sep 23, 202417.9018.2017.8018.1017.193,286
Sep 20, 202417.8018.0017.7517.8016.91583
Sep 19, 202417.9018.0017.7017.8516.952,125
Sep 18, 202417.9017.9017.9017.9017.00740
Sep 17, 202417.8017.9517.7517.8016.912,357
Sep 16, 202418.0018.0017.6017.8016.911,837
Sep 13, 202417.7517.8017.6017.7016.812,646
Sep 12, 202417.8518.0017.8017.9017.001,351
Sep 11, 202417.8017.9017.6017.9017.001,642
Sep 10, 202417.6017.8017.5017.6516.762,885
Sep 9, 202418.0018.0017.4517.5516.675,200
Sep 6, 202418.0018.1018.0018.0017.10816
Sep 5, 202418.0018.1517.9018.1017.191,189
Sep 4, 202417.8518.0017.8017.9517.051,677
Sep 3, 202418.0018.0517.9018.0017.10635
Sep 2, 202417.9018.2517.9018.2017.292,384
Aug 30, 202417.9018.0517.9018.0017.101,607
Aug 29, 202417.8018.0517.8018.0017.10880
Aug 28, 202418.0018.2017.9518.0017.107,297
Aug 27, 202418.1518.2018.0018.0017.10622
Aug 26, 202417.9018.1517.9018.1017.191,145
Aug 23, 202418.1518.3518.0018.0017.101,692
Aug 22, 202418.0018.1018.0018.1017.19300
Aug 21, 202418.1018.2018.0018.1017.191,644
Aug 20, 202417.9018.1517.9018.0517.14628
Aug 19, 202418.0018.0017.8518.0017.103,280
Aug 16, 202417.8018.0017.8018.0017.10740
Aug 15, 202417.9018.0517.8017.8016.913,172
Aug 14, 202418.0518.3017.9017.9017.005,237
Aug 13, 202418.0018.1017.8518.0017.10643
Aug 12, 202418.0018.0018.0018.1017.19155
Aug 9, 202418.0018.4018.0018.1017.193,287
Aug 8, 202418.3018.4018.3018.3017.381,943
Aug 7, 202418.3518.3518.1018.3017.381,940
Aug 6, 202417.9018.4017.9018.1517.242,920
Aug 5, 202417.8518.2017.8517.9517.057,086
Aug 2, 202418.7018.7017.8517.8516.958,951
Aug 1, 202418.9518.9518.7018.7017.762,744
Jul 31, 202418.7518.9518.7018.7017.761,465
Jul 30, 202418.9518.9518.7018.7517.811,065
Jul 29, 202418.8519.1018.7518.8517.90886
Jul 26, 202418.7519.0018.7018.7517.81585
Jul 25, 202419.0019.1518.7018.7017.769,235
Jul 24, 202418.9019.0018.8019.0018.048,821
Jul 23, 202418.8519.1518.8518.9017.951,724
Jul 22, 202419.3519.3518.9019.0018.043,441
Jul 19, 202418.8018.8018.7018.7517.811,908
Jul 18, 202418.9018.9518.7018.8017.855,164
Jul 17, 202419.3019.3018.7018.9017.957,641
Jul 16, 202419.1019.1519.1019.1018.14990
Jul 15, 202419.0019.4519.0019.0518.092,663
Jul 12, 202419.4019.4019.0019.0018.045,317
Jul 11, 202419.3019.3019.1019.1018.141,575
Jul 10, 202419.2019.4519.2019.4018.421,176
Jul 9, 202419.4519.4519.2019.4018.421,272
Jul 8, 202419.0019.4519.0019.4518.472,009
Jul 5, 202419.2519.2519.1019.1518.191,588
Jul 4, 202419.2019.4519.0019.2518.281,417
Jul 3, 202419.0519.4019.0519.1018.142,011
Jul 2, 202419.3019.5019.0019.2518.281,742
Jul 1, 202419.4019.6019.2519.3018.331,013
Jun 28, 2024 51:50 Stock Splits
Jun 28, 202419.3519.7019.2019.2518.281,211
Jun 27, 202419.8019.8019.2019.3518.382,600
Jun 26, 202419.6519.9019.3519.6518.661,505
Jun 25, 202419.7019.9519.5019.6518.662,716
Jun 24, 202419.3519.7019.3519.7018.711,684
Jun 21, 202419.1719.1718.7719.0718.11536
Jun 20, 202419.1719.1718.4319.1718.204,466
Jun 19, 202419.1719.1719.1219.1218.16951
Jun 18, 202419.5519.6019.1019.5518.571,890
Jun 17, 202419.9019.9518.8019.2018.2312,402
Jun 14, 202419.8519.9019.5019.8018.802,199
Jun 13, 2024 0.5 Dividend
Jun 13, 202420.1020.1019.5019.8518.855,394
Jun 12, 202419.4020.3019.4020.1018.6114,987
Jun 11, 202419.2519.3019.0019.0017.605,471
Jun 10, 202419.4519.4519.0018.9017.50426
Jun 7, 202419.0019.1018.8518.9017.501,911
Jun 6, 202419.0019.1019.0019.0517.643,651
Jun 5, 202419.1519.4518.8519.0017.603,903
Jun 4, 202419.3019.4019.1519.3017.875,959
Jun 3, 202419.4519.6019.1519.3017.876,206
May 31, 202419.4519.7019.4519.5018.061,038
May 30, 202419.6019.6019.2019.4518.014,398
May 29, 202419.5519.5519.3019.5018.06971
May 28, 202419.9019.9019.6519.6518.205,695
May 27, 202419.7020.0019.2019.9018.4311,630
May 24, 202419.3019.6519.3019.5518.112,830
May 23, 202419.5019.6519.3019.3017.874,376

Related Tickers

MCM.MC Miquel y Costas & Miquel, S.A.
14.30
+1.78%
 
ENC.MC ENCE Energía y Celulosa, S.A.
2.8600
-2.72%
 
MQ4.BE Miquel y Costas & Miquel SA
14.20
0.00%
 
SEM.LS Semapa - Sociedade de Investimento e Gestão, SGPS, S.A.
17.92
-2.71%
 
MNDI.L Mondi plc
1,183.00
-2.51%