Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
MCE - Delayed Quote EUR

Iberpapel Gestión, S.A. (IBG.MC)

Compare
19.55
-1.05
(-5.10%)
At close: April 4 at 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.6020.6019.5019.5519.5510,435
Apr 3, 202520.5020.9020.5020.6020.605,070
Apr 2, 202521.0021.0020.5020.5020.505,438
Apr 1, 202520.6021.0020.5021.0021.003,327
Mar 31, 202520.6020.6020.3020.3020.302,094
Mar 28, 202520.8020.8020.3020.5020.50429
Mar 27, 202520.9020.9020.4020.5020.502,748
Mar 26, 202520.5020.9020.5020.9020.903,199
Mar 25, 202520.6020.6020.4020.6020.601,824
Mar 24, 202520.6020.6020.2020.5020.502,718
Mar 21, 202520.3020.4020.2020.3020.302,317
Mar 20, 202520.4020.4020.2020.2020.201,338
Mar 19, 202520.1020.4020.0020.3020.305,777
Mar 18, 202521.0021.0020.0020.3020.3010,895
Mar 17, 202520.9021.1020.8021.0021.005,507
Mar 14, 202520.5021.0020.5020.8020.8011,327
Mar 13, 202519.8520.4019.8520.3020.3020,370
Mar 12, 202519.7019.9519.6019.8519.854,387
Mar 11, 202519.8019.8019.2019.4019.405,410
Mar 10, 202519.6519.8519.5519.8019.806,177
Mar 7, 202519.7519.8019.5519.6519.654,545
Mar 6, 202519.3519.7019.2019.6019.609,959
Mar 5, 202519.3520.1019.3019.4019.4012,350
Mar 4, 202519.3019.4019.1019.4019.407,841
Mar 3, 202519.0019.3519.0019.3519.3513,319
Feb 28, 202518.9519.1018.9519.0019.008,761
Feb 27, 202519.1019.1018.9018.9518.957,397
Feb 26, 202519.0519.1018.9019.1019.103,198
Feb 25, 202519.1019.1018.9018.9518.951,614
Feb 24, 202519.0019.1018.9019.1019.103,501
Feb 21, 202519.0519.0518.9018.9018.901,329
Feb 20, 202519.1019.1018.9018.9018.902,285
Feb 19, 202519.0019.1518.9019.0519.05659
Feb 18, 202519.1019.1018.9019.0019.005,588
Feb 17, 202518.9019.0018.9019.0019.007,621
Feb 14, 202518.9019.2018.9019.1519.152,864
Feb 13, 202519.0019.1018.8018.8518.855,084
Feb 12, 202519.0019.2018.8519.0019.004,754
Feb 11, 202519.0019.2019.0019.0019.00939
Feb 10, 202518.6019.2018.6019.1019.108,298
Feb 7, 202518.6018.9018.6018.8518.851,874
Feb 6, 202518.7018.8518.5518.8018.802,265
Feb 5, 202518.7018.7018.5018.5518.552,480
Feb 4, 202518.5018.7018.5018.5018.506,786
Feb 3, 202518.8518.8518.2518.5518.553,084
Jan 31, 202518.6018.8518.3018.4018.404,196
Jan 30, 202518.5518.6518.4018.5518.552,001
Jan 29, 202518.5018.6518.4518.5518.551,758
Jan 28, 202518.6018.7518.4518.4518.453,085
Jan 27, 202518.5018.6018.3518.5518.554,890
Jan 24, 202518.8518.9018.5018.5518.553,390
Jan 23, 202518.6018.6518.6018.6018.60570
Jan 22, 202518.9018.9018.6018.6518.651,074
Jan 21, 202518.9518.9518.6018.7018.7027,025
Jan 20, 202518.5518.9018.5518.7018.701,739
Jan 17, 202518.5018.7518.5018.6018.604,933
Jan 16, 202518.5018.9018.5018.6018.60758
Jan 15, 202518.5018.6518.5018.5518.557,007
Jan 14, 202518.8018.8018.5518.7018.70609
Jan 13, 202518.9018.9018.5518.8018.802,930
Jan 10, 202518.5518.9018.5018.6518.656,248
Jan 9, 202518.4018.5518.4018.5018.502,914
Jan 8, 202518.5518.5518.5018.5018.501,091
Jan 7, 202518.0018.6018.0018.5018.505,239
Jan 6, 202518.3518.3518.0518.2018.202,390
Jan 3, 202518.3018.3018.1018.2518.251,074
Jan 2, 202517.9018.5017.8518.1018.1019,132
Dec 31, 202417.6517.9517.5517.8017.805,014
Dec 30, 202418.2518.2517.6017.6517.6513,940
Dec 27, 202418.3018.5017.8518.0018.0018,917
Dec 24, 202418.4518.6018.4518.6018.601,123
Dec 23, 202418.5518.5518.2018.4018.406,808
Dec 20, 202418.5518.5518.5018.5018.5038,512
Dec 19, 202418.6018.6018.5518.5518.551,364
Dec 18, 202418.4518.6018.3018.5518.551,031
Dec 17, 202418.3518.6018.3018.3018.302,909
Dec 16, 202418.4018.8518.4018.8518.851,307
Dec 13, 202418.6018.8518.6018.7018.701,469
Dec 12, 202419.0019.0018.5018.6018.601,654
Dec 11, 2024 0.50 Dividend
Dec 11, 202418.5018.9518.5018.7518.751,974
Dec 10, 202418.9019.1518.5518.6018.105,453
Dec 9, 202418.9519.0018.7518.7518.251,915
Dec 6, 202419.0019.0018.8018.9018.391,266
Dec 5, 202418.7018.9518.5018.7518.251,734
Dec 4, 202418.4018.8018.4018.7518.252,768
Dec 3, 202418.6018.6018.3018.5018.001,998
Dec 2, 202418.6518.7018.4018.6018.101,368
Nov 29, 202418.7018.7018.3018.6018.10308
Nov 28, 202418.3018.6018.3018.6018.102,355
Nov 27, 202418.3018.4018.2518.3017.811,618
Nov 26, 202418.4018.5518.3018.5018.001,016
Nov 25, 202418.5518.5518.3018.4017.911,109
Nov 22, 202418.3018.3018.3018.3017.81853
Nov 21, 202418.2518.3518.2518.3017.81223
Nov 20, 202418.2018.6018.2018.3017.81531
Nov 19, 202418.4018.6018.4018.4017.911,506
Nov 18, 202418.5518.6018.4018.4017.91244
Nov 15, 202418.2018.5018.2018.4017.911,655
Nov 14, 202418.2018.3018.1518.2517.76935
Nov 13, 202418.2018.5018.1518.5018.002,516
Nov 12, 202418.5018.6018.3518.5018.00363
Nov 11, 202418.7018.7018.4018.5018.00620
Nov 8, 202418.5018.6518.5018.6018.101,309
Nov 7, 202418.4518.7018.4018.6518.157,846
Nov 6, 202418.3018.6018.2518.6018.101,339
Nov 5, 202418.4018.6518.3018.6018.101,589
Nov 4, 202418.2518.7018.2518.6518.151,814
Nov 1, 202418.7018.7018.2018.6018.10334
Oct 31, 202418.7018.7017.8518.6018.108,192
Oct 30, 202418.7018.7018.4018.5018.002,147
Oct 29, 202418.6018.6018.4018.6018.102,740
Oct 28, 202418.4518.4518.2518.5518.05141
Oct 25, 202418.6018.7018.0018.5518.057,880
Oct 24, 202418.3518.6518.3518.5018.002,028
Oct 23, 202418.6018.7018.3018.3517.862,000
Oct 22, 202418.4518.6018.0518.2017.713,177
Oct 21, 202418.6018.7018.6018.6018.101,869
Oct 18, 202418.7518.8018.6018.6018.102,853
Oct 17, 202418.3018.7518.3018.6018.103,739
Oct 16, 202418.8018.8018.3018.3017.814,268
Oct 15, 202418.3018.8018.3018.6018.10761
Oct 14, 202418.2518.5018.2518.3517.863,384
Oct 11, 202418.0018.2017.9017.9017.421,911
Oct 10, 202417.9518.0517.9518.0017.522,674
Oct 9, 202418.1018.2018.1018.1017.612,463
Oct 8, 202417.8518.2017.8018.1017.613,453
Oct 7, 202418.1018.1017.9518.0017.524,582
Oct 4, 202418.9018.9018.2018.2517.767,415
Oct 3, 202418.1018.3518.1018.3017.81359
Oct 2, 202418.2518.3018.0018.3017.813,990
Oct 1, 202418.2018.8018.2018.6018.103,214
Sep 30, 202417.7018.8017.5018.3017.817,349
Sep 27, 202417.7518.0517.6517.9517.471,832
Sep 26, 202417.6017.7017.4017.6017.133,980
Sep 25, 202417.8518.0017.4017.7017.225,305
Sep 24, 202418.1018.2017.7018.0017.523,068
Sep 23, 202417.9018.2017.8018.1017.613,286
Sep 20, 202417.8018.0017.7517.8017.32583
Sep 19, 202417.9018.0017.7017.8517.372,125
Sep 18, 202417.9017.9017.9017.9017.42740
Sep 17, 202417.8017.9517.7517.8017.322,357
Sep 16, 202418.0018.0017.6017.8017.321,837
Sep 13, 202417.7517.8017.6017.7017.222,646
Sep 12, 202417.8518.0017.8017.9017.421,351
Sep 11, 202417.8017.9017.6017.9017.421,642
Sep 10, 202417.6017.8017.5017.6517.182,885
Sep 9, 202418.0018.0017.4517.5517.085,200
Sep 6, 202418.0018.1018.0018.0017.52816
Sep 5, 202418.0018.1517.9018.1017.611,189
Sep 4, 202417.8518.0017.8017.9517.471,677
Sep 3, 202418.0018.0517.9018.0017.52635
Sep 2, 202417.9018.2517.9018.2017.712,384
Aug 30, 202417.9018.0517.9018.0017.521,607
Aug 29, 202417.8018.0517.8018.0017.52880
Aug 28, 202418.0018.2017.9518.0017.527,297
Aug 27, 202418.1518.2018.0018.0017.52622
Aug 26, 202417.9018.1517.9018.1017.611,145
Aug 23, 202418.1518.3518.0018.0017.521,692
Aug 22, 202418.0018.1018.0018.1017.61300
Aug 21, 202418.1018.2018.0018.1017.611,644
Aug 20, 202417.9018.1517.9018.0517.56628
Aug 19, 202418.0018.0017.8518.0017.523,280
Aug 16, 202417.8018.0017.8018.0017.52740
Aug 15, 202417.9018.0517.8017.8017.323,172
Aug 14, 202418.0518.3017.9017.9017.425,237
Aug 13, 202418.0018.1017.8518.0017.52643
Aug 12, 202418.0018.0018.0018.1017.61155
Aug 9, 202418.0018.4018.0018.1017.613,287
Aug 8, 202418.3018.4018.3018.3017.811,943
Aug 7, 202418.3518.3518.1018.3017.811,940
Aug 6, 202417.9018.4017.9018.1517.662,920
Aug 5, 202417.8518.2017.8517.9517.477,086
Aug 2, 202418.7018.7017.8517.8517.378,951
Aug 1, 202418.9518.9518.7018.7018.202,744
Jul 31, 202418.7518.9518.7018.7018.201,465
Jul 30, 202418.9518.9518.7018.7518.251,065
Jul 29, 202418.8519.1018.7518.8518.34886
Jul 26, 202418.7519.0018.7018.7518.25585
Jul 25, 202419.0019.1518.7018.7018.209,235
Jul 24, 202418.9019.0018.8019.0018.498,821
Jul 23, 202418.8519.1518.8518.9018.391,724
Jul 22, 202419.3519.3518.9019.0018.493,441
Jul 19, 202418.8018.8018.7018.7518.251,908
Jul 18, 202418.9018.9518.7018.8018.295,164
Jul 17, 202419.3019.3018.7018.9018.397,641
Jul 16, 202419.1019.1519.1019.1018.59990
Jul 15, 202419.0019.4519.0019.0518.542,663
Jul 12, 202419.4019.4019.0019.0018.495,317
Jul 11, 202419.3019.3019.1019.1018.591,575
Jul 10, 202419.2019.4519.2019.4018.881,176
Jul 9, 202419.4519.4519.2019.4018.881,272
Jul 8, 202419.0019.4519.0019.4518.932,009
Jul 5, 202419.2519.2519.1019.1518.641,588
Jul 4, 202419.2019.4519.0019.2518.731,417
Jul 3, 202419.0519.4019.0519.1018.592,011
Jul 2, 202419.3019.5019.0019.2518.731,742
Jul 1, 202419.4019.6019.2519.3018.781,013
Jun 28, 2024 51:50 Stock Splits
Jun 28, 202419.3519.7019.2019.2518.731,211
Jun 27, 202419.8019.8019.2019.3518.832,600
Jun 26, 202419.6519.9019.3519.6519.121,505
Jun 25, 202419.7019.9519.5019.6519.122,716
Jun 24, 202419.3519.7019.3519.7019.171,684
Jun 21, 202419.1719.1718.7719.0718.56536
Jun 20, 202419.1719.1718.4319.1718.654,466
Jun 19, 202419.1719.1719.1219.1218.60951
Jun 18, 202419.5519.6019.1019.5519.021,890
Jun 17, 202419.9019.9518.8019.2018.6812,402
Jun 14, 202419.8519.9019.5019.8019.272,199
Jun 13, 2024 0.50 Dividend
Jun 13, 202420.1020.1019.5019.8519.325,394
Jun 12, 202419.4020.3019.4020.1019.0714,987
Jun 11, 202419.2519.3019.0019.0018.035,471
Jun 10, 202419.4519.4519.0018.9017.93426
Jun 7, 202419.0019.1018.8518.9017.931,911
Jun 6, 202419.0019.1019.0019.0518.083,651
Jun 5, 202419.1519.4518.8519.0018.033,903
Jun 4, 202419.3019.4019.1519.3018.315,959
Jun 3, 202419.4519.6019.1519.3018.316,206
May 31, 202419.4519.7019.4519.5018.501,038
May 30, 202419.6019.6019.2019.4518.464,398
May 29, 202419.5519.5519.3019.5018.50971
May 28, 202419.9019.9019.6519.6518.655,695
May 27, 202419.7020.0019.2019.9018.8811,630
May 24, 202419.3019.6519.3019.5518.552,830
May 23, 202419.5019.6519.3019.3018.314,376
May 22, 202419.3019.6019.3019.5018.502,570
May 21, 202419.5019.5019.3019.5018.503,362
May 20, 202419.5019.5019.1519.3018.312,642
May 17, 202419.2019.4519.2019.2018.221,294
May 16, 202419.4519.4519.1019.2018.221,669
May 15, 202419.3019.4519.3019.3518.36883
May 14, 202419.2519.5019.2519.3018.311,851
May 13, 202419.4019.5019.1019.4518.464,163
May 10, 202419.4519.4519.2519.4018.41578
May 9, 202418.9519.4018.9519.3018.311,688
May 8, 202419.1019.1519.1019.1018.121,576
May 7, 202419.0019.3018.9019.1018.123,668
May 6, 202419.2019.2019.0519.1518.172,048
May 3, 202419.2019.7019.1019.1518.173,266
May 2, 202419.3019.6018.9519.1018.123,775
Apr 30, 202419.2519.5518.9018.9017.933,175
Apr 29, 202419.5019.7019.1019.5518.552,370
Apr 26, 202419.4019.5018.9019.5018.503,973
Apr 25, 202419.2019.5019.1019.5018.507,009
Apr 24, 202419.1019.2019.1019.2018.225,924
Apr 23, 202418.6019.0018.6018.9017.933,370
Apr 22, 202418.5018.5518.3518.5017.553,600
Apr 19, 202418.4518.5018.4018.5017.55440
Apr 18, 202418.5018.5018.3518.5017.551,968
Apr 17, 202418.4518.6018.4518.4517.51637
Apr 16, 202418.4518.7518.4018.6017.651,528
Apr 15, 202418.7518.8018.7518.7517.794,073
Apr 12, 202418.4018.7018.4018.6517.70988
Apr 11, 202418.5018.8018.4018.6517.702,781
Apr 10, 202418.4018.6518.4018.6517.701,051
Apr 9, 202418.5018.6018.4518.4517.513,174
Apr 8, 202418.6518.7018.4018.5017.552,031
Apr 5, 202418.2518.6518.2518.3517.413,501
Apr 4, 202418.3018.7018.3018.6517.701,181

Related Tickers

MCM.MC Miquel y Costas & Miquel, S.A.
12.60
-3.08%
 
ENC.MC ENCE Energía y Celulosa, S.A.
2.9100
-4.40%
 
MNDIl.XC
 
SEM.LS Semapa - Sociedade de Investimento e Gestão, SGPS, S.A.
14.98
-2.73%