|
 ICAP - [Ticker: IAP.L] |     | | Última Transacción | 469,700 | Hora de Cotización | 2016-12-14 - 21:09:00 | | Variación | +1,100 (+0,230%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 473,500 | Mínimo | 462,100 | | Volumen | 2.388.623 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 468,600 | PER | 0,00% | | Apertura | 462,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para IAP.L desde 2000-01-01 hasta 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-15 | 481,50 | 6.304.700 | 484,75 | 470,00 | 470,00 | 00:00:00 | | 2007-03-16 | 478,50 | 3.873.500 | 482,25 | 477,00 | 478,50 | 00:00:00 | | 2007-03-19 | 493,00 | 8.039.300 | 494,75 | 483,25 | 483,25 | 00:00:00 | | 2007-03-20 | 522,50 | 16.364.400 | 523,00 | 490,75 | 490,75 | 00:00:00 | | 2007-03-21 | 533,00 | 7.116.800 | 533,75 | 519,00 | 525,00 | 00:00:00 | | 2007-03-22 | 540,75 | 12.695.500 | 549,00 | 536,25 | 538,25 | 00:00:00 | | 2007-03-23 | 534,00 | 7.726.700 | 540,75 | 532,00 | 540,75 | 00:00:00 | | 2007-03-26 | 528,50 | 5.815.100 | 537,50 | 526,00 | 532,00 | 00:00:00 | | 2007-03-27 | 530,00 | 2.667.200 | 533,50 | 528,50 | 533,00 | 00:00:00 | | 2007-03-28 | 528,00 | 5.773.200 | 532,00 | 523,50 | 526,00 | 00:00:00 | | 2007-03-29 | 523,75 | 12.582.900 | 533,00 | 520,00 | 533,00 | 00:00:00 | | 2007-03-30 | 530,50 | 3.003.300 | 531,50 | 522,00 | 522,00 | 00:00:00 | | 2007-04-02 | 540,00 | 5.289.400 | 547,00 | 529,25 | 530,50 | 00:00:00 | | 2007-04-03 | 542,00 | 2.857.400 | 544,50 | 534,50 | 542,00 | 00:00:00 | | 2007-04-04 | 546,50 | 4.697.300 | 549,25 | 543,75 | 547,50 | 00:00:00 | | 2007-04-05 | 540,50 | 2.585.700 | 548,00 | 539,75 | 544,50 | 00:00:00 | | 2007-04-10 | 543,75 | 6.802.300 | 548,50 | 536,50 | 540,00 | 00:00:00 | | 2007-04-11 | 535,50 | 3.275.100 | 545,00 | 534,00 | 542,50 | 00:00:00 | | 2007-04-12 | 525,75 | 5.480.500 | 533,75 | 521,50 | 530,00 | 00:00:00 | | 2007-04-13 | 521,75 | 5.823.700 | 528,00 | 518,50 | 528,00 | 00:00:00 | | 2007-04-16 | 525,50 | 5.845.700 | 527,50 | 520,75 | 524,00 | 00:00:00 | | 2007-04-17 | 521,50 | 4.298.700 | 526,00 | 520,00 | 525,50 | 00:00:00 | | 2007-04-18 | 519,50 | 3.362.100 | 522,50 | 517,50 | 517,50 | 00:00:00 | | 2007-04-19 | 518,25 | 3.200.500 | 519,75 | 513,75 | 517,50 | 00:00:00 | | 2007-04-20 | 517,75 | 3.502.200 | 524,00 | 516,50 | 519,25 | 00:00:00 | | 2007-04-23 | 511,00 | 4.651.100 | 522,00 | 509,75 | 521,00 | 00:00:00 | | 2007-04-24 | 507,75 | 3.783.300 | 513,00 | 503,00 | 509,50 | 00:00:00 | | 2007-04-26 | 509,50 | 4.580.300 | 516,00 | 508,25 | 515,00 | 00:00:00 | | 2007-04-27 | 500,00 | 3.997.200 | 510,00 | 499,50 | 510,00 | 00:00:00 | | 2007-04-30 | 507,75 | 11.742.400 | 511,25 | 496,50 | 500,50 | 00:00:00 | | 2007-05-01 | 502,00 | 2.207.000 | 506,25 | 500,75 | 500,75 | 00:00:00 | | 2007-05-02 | 511,75 | 3.359.600 | 513,25 | 501,00 | 503,00 | 00:00:00 | | 2007-05-03 | 510,00 | 3.839.300 | 515,00 | 507,25 | 511,75 | 00:00:00 | | 2007-05-04 | 535,00 | 9.106.100 | 550,00 | 506,25 | 510,00 | 00:00:00 | | 2007-05-08 | 531,50 | 2.932.300 | 538,25 | 524,75 | 538,25 | 00:00:00 | | 2007-05-09 | 528,00 | 4.684.800 | 533,75 | 525,75 | 533,00 | 00:00:00 | | 2007-05-10 | 525,00 | 3.839.500 | 530,00 | 522,75 | 528,00 | 00:00:00 | | 2007-05-11 | 522,75 | 3.958.300 | 525,00 | 513,50 | 521,00 | 00:00:00 | | 2007-05-14 | 520,50 | 2.520.100 | 530,50 | 517,25 | 530,50 | 00:00:00 | | 2007-05-15 | 523,50 | 2.791.800 | 526,25 | 518,50 | 524,25 | 00:00:00 | | 2007-05-16 | 522,25 | 2.168.300 | 524,75 | 519,25 | 521,50 | 00:00:00 | | 2007-05-17 | 531,75 | 3.491.600 | 534,75 | 523,25 | 526,25 | 00:00:00 | | 2007-05-18 | 527,75 | 3.716.500 | 536,00 | 525,75 | 536,00 | 00:00:00 | | 2007-05-21 | 527,50 | 2.674.700 | 533,50 | 524,00 | 533,50 | 00:00:00 | | 2007-05-22 | 530,00 | 5.231.600 | 536,25 | 527,50 | 532,25 | 00:00:00 | | 2007-05-23 | 528,00 | 15.556.700 | 529,50 | 511,00 | 522,00 | 00:00:00 | | 2007-05-24 | 523,75 | 5.434.700 | 530,50 | 519,25 | 529,75 | 00:00:00 | | 2007-05-25 | 518,25 | 1.974.700 | 521,50 | 515,00 | 517,50 | 00:00:00 | | 2007-05-29 | 522,50 | 2.467.600 | 524,50 | 515,25 | 517,75 | 00:00:00 | | 2007-05-30 | 517,50 | 2.478.400 | 522,75 | 513,75 | 522,75 | 00:00:00 | | 2007-05-31 | 534,75 | 7.015.200 | 536,75 | 525,25 | 526,00 | 00:00:00 | | 2007-06-04 | 526,00 | 2.743.600 | 535,50 | 524,25 | 526,25 | 00:00:00 | | 2007-06-05 | 515,50 | 4.534.900 | 527,00 | 513,75 | 527,00 | 00:00:00 | | 2007-06-06 | 506,00 | 4.288.200 | 518,25 | 504,00 | 518,25 | 00:00:00 | | 2007-06-07 | 495,75 | 10.376.900 | 508,25 | 492,50 | 504,25 | 00:00:00 | | 2007-06-08 | 499,50 | 6.006.900 | 500,75 | 486,75 | 490,25 | 00:00:00 | | 2007-06-11 | 501,25 | 2.900.500 | 507,75 | 498,75 | 500,00 | 00:00:00 | | 2007-06-12 | 500,75 | 4.902.200 | 505,25 | 496,00 | 503,00 | 00:00:00 | | 2007-06-13 | 500,00 | 7.491.200 | 503,50 | 494,50 | 500,00 | 00:00:00 | | 2007-06-14 | 508,00 | 3.334.300 | 510,75 | 503,50 | 507,00 | 00:00:00 | | 2007-06-15 | 514,00 | 3.698.600 | 514,25 | 505,50 | 508,00 | 00:00:00 | | 2007-06-18 | 509,00 | 1.491.200 | 515,50 | 508,00 | 509,50 | 00:00:00 | | 2007-06-19 | 506,50 | 3.083.600 | 513,00 | 501,50 | 509,00 | 00:00:00 | | 2007-06-20 | 505,50 | 2.948.800 | 511,00 | 502,50 | 507,50 | 00:00:00 | | 2007-06-21 | 495,00 | 4.409.400 | 503,00 | 493,75 | 502,50 | 00:00:00 | | 2007-06-22 | 495,50 | 4.591.600 | 497,50 | 491,75 | 497,50 | 00:00:00 | | 2007-06-25 | 496,00 | 2.936.200 | 498,00 | 487,50 | 495,00 | 00:00:00 | | 2007-06-26 | 493,00 | 3.474.200 | 497,00 | 489,50 | 496,00 | 00:00:00 | | 2007-06-27 | 490,00 | 5.032.400 | 492,00 | 485,00 | 490,00 | 00:00:00 | | 2007-06-28 | 488,75 | 2.767.200 | 498,00 | 487,75 | 492,25 | 00:00:00 | | 2007-06-29 | 494,00 | 4.362.400 | 495,00 | 483,25 | 490,00 | 00:00:00 | | 2007-07-02 | 479,50 | 5.857.900 | 492,75 | 478,75 | 492,75 | 00:00:00 | | 2007-07-03 | 492,75 | 5.721.500 | 493,25 | 480,25 | 484,00 | 00:00:00 | | 2007-07-04 | 499,50 | 3.499.000 | 502,50 | 491,75 | 494,00 | 00:00:00 | | 2007-07-05 | 498,75 | 6.521.000 | 501,50 | 493,00 | 501,50 | 00:00:00 | | 2007-07-06 | 502,00 | 3.467.000 | 502,00 | 494,00 | 497,75 | 00:00:00 | | 2007-07-09 | 502,50 | 5.349.000 | 506,50 | 498,50 | 503,50 | 00:00:00 | | 2007-07-10 | 503,50 | 18.634.600 | 505,50 | 498,25 | 502,00 | 00:00:00 | | 2007-07-11 | 505,00 | 4.863.000 | 505,50 | 500,00 | 502,00 | 00:00:00 | | 2007-07-12 | 510,00 | 4.618.900 | 510,00 | 503,00 | 506,50 | 00:00:00 | | 2007-07-13 | 518,50 | 4.282.700 | 521,00 | 510,00 | 514,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
