|
 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 | | 2007-07-13 | 518,50 | 4.282.700 | 521,00 | 510,00 | 514,50 | 00:00:00 | | 2007-07-16 | 519,00 | 3.932.500 | 523,00 | 518,00 | 518,50 | 00:00:00 | | 2007-07-17 | 505,00 | 4.684.900 | 520,50 | 503,50 | 519,00 | 00:00:00 | | 2007-07-18 | 508,50 | 3.577.100 | 514,50 | 500,00 | 500,00 | 00:00:00 | | 2007-07-19 | 516,00 | 3.467.600 | 517,50 | 511,50 | 516,50 | 00:00:00 | | 2007-07-20 | 500,50 | 10.062.600 | 519,50 | 500,50 | 517,50 | 00:00:00 | | 2007-07-23 | 502,50 | 4.234.900 | 504,00 | 498,75 | 501,00 | 00:00:00 | | 2007-07-24 | 494,75 | 3.663.500 | 505,00 | 493,25 | 498,50 | 00:00:00 | | 2007-07-25 | 485,75 | 4.790.800 | 489,00 | 482,50 | 486,00 | 00:00:00 | | 2007-07-26 | 463,50 | 6.196.400 | 491,25 | 463,50 | 491,25 | 00:00:00 | | 2007-07-27 | 467,00 | 7.340.800 | 472,00 | 458,25 | 460,00 | 00:00:00 | | 2007-07-30 | 458,50 | 4.169.500 | 465,50 | 455,50 | 465,25 | 00:00:00 | | 2007-07-31 | 479,75 | 5.263.500 | 482,75 | 460,00 | 460,25 | 00:00:00 | | 2007-08-01 | 462,75 | 4.386.200 | 469,75 | 460,25 | 468,00 | 00:00:00 | | 2007-08-02 | 463,00 | 5.354.200 | 470,50 | 460,75 | 464,25 | 00:00:00 | | 2007-08-03 | 463,25 | 4.484.200 | 470,00 | 460,50 | 467,25 | 00:00:00 | | 2007-08-06 | 454,50 | 5.565.400 | 464,00 | 452,50 | 457,75 | 00:00:00 | | 2007-08-07 | 471,50 | 3.314.400 | 473,75 | 461,00 | 462,00 | 00:00:00 | | 2007-08-08 | 500,00 | 25.265.000 | 500,50 | 476,00 | 476,00 | 00:00:00 | | 2007-08-09 | 505,50 | 14.523.900 | 521,00 | 484,00 | 501,50 | 00:00:00 | | 2007-08-10 | 490,00 | 13.219.200 | 506,50 | 477,00 | 499,75 | 00:00:00 | | 2007-08-13 | 491,75 | 8.686.900 | 497,25 | 471,25 | 492,00 | 00:00:00 | | 2007-08-15 | 486,25 | 4.761.700 | 491,75 | 471,50 | 480,00 | 00:00:00 | | 2007-08-16 | 455,00 | 8.028.200 | 476,75 | 454,00 | 474,00 | 00:00:00 | | 2007-08-17 | 484,50 | 15.357.700 | 510,00 | 455,00 | 455,00 | 00:00:00 | | 2007-08-20 | 481,00 | 2.954.800 | 497,50 | 479,75 | 492,75 | 00:00:00 | | 2007-08-21 | 482,25 | 5.459.000 | 487,75 | 471,50 | 481,00 | 00:00:00 | | 2007-08-22 | 493,50 | 3.549.600 | 495,75 | 485,00 | 489,00 | 00:00:00 | | 2007-08-23 | 495,00 | 7.592.800 | 505,50 | 493,75 | 495,00 | 00:00:00 | | 2007-08-24 | 490,50 | 1.837.400 | 495,75 | 487,00 | 490,25 | 00:00:00 | | 2007-08-28 | 482,50 | 1.857.000 | 495,50 | 481,00 | 495,25 | 00:00:00 | | 2007-08-29 | 484,75 | 2.984.700 | 490,25 | 477,75 | 477,75 | 00:00:00 | | 2007-08-30 | 489,00 | 2.092.500 | 494,25 | 479,75 | 484,25 | 00:00:00 | | 2007-08-31 | 488,00 | 3.297.300 | 496,00 | 481,75 | 496,00 | 00:00:00 | | 2007-09-03 | 501,00 | 6.953.500 | 501,00 | 489,00 | 492,75 | 00:00:00 | | 2007-09-04 | 513,00 | 5.245.500 | 513,00 | 494,25 | 502,50 | 00:00:00 | | 2007-09-05 | 498,00 | 4.972.600 | 516,50 | 494,75 | 512,50 | 00:00:00 | | 2007-09-06 | 496,50 | 3.961.900 | 505,00 | 488,75 | 503,50 | 00:00:00 | | 2007-09-07 | 478,75 | 5.638.200 | 496,50 | 477,50 | 496,25 | 00:00:00 | | 2007-09-10 | 470,50 | 3.529.500 | 486,00 | 469,00 | 482,00 | 00:00:00 | | 2007-09-11 | 487,25 | 3.505.200 | 488,50 | 473,25 | 477,00 | 00:00:00 | | 2007-09-12 | 482,75 | 976.500 | 486,25 | 480,25 | 485,50 | 00:00:00 | | 2007-09-13 | 482,00 | 5.478.000 | 485,25 | 476,25 | 480,00 | 00:00:00 | | 2007-09-14 | 475,25 | 5.990.800 | 484,50 | 460,25 | 482,00 | 00:00:00 | | 2007-09-17 | 477,00 | 6.795.300 | 485,25 | 467,50 | 472,75 | 00:00:00 | | 2007-09-18 | 477,00 | 6.389.200 | 481,00 | 470,25 | 473,25 | 00:00:00 | | 2007-09-19 | 497,25 | 8.705.600 | 501,50 | 485,50 | 486,75 | 00:00:00 | | 2007-09-20 | 503,50 | 6.969.400 | 506,00 | 493,00 | 493,50 | 00:00:00 | | 2007-09-21 | 501,50 | 7.888.100 | 507,50 | 496,25 | 496,25 | 00:00:00 | | 2007-09-24 | 494,50 | 5.890.800 | 501,50 | 494,00 | 495,00 | 00:00:00 | | 2007-09-25 | 496,75 | 3.609.300 | 500,00 | 486,00 | 486,00 | 00:00:00 | | 2007-09-26 | 518,50 | 5.109.300 | 519,00 | 500,00 | 501,00 | 00:00:00 | | 2007-09-27 | 526,50 | 4.420.400 | 528,50 | 514,00 | 516,50 | 00:00:00 | | 2007-09-28 | 527,00 | 3.710.400 | 530,00 | 521,50 | 529,50 | 00:00:00 | | 2007-10-01 | 533,50 | 5.302.600 | 536,50 | 518,50 | 528,00 | 00:00:00 | | 2007-10-02 | 535,50 | 6.781.700 | 544,00 | 533,50 | 537,00 | 00:00:00 | | 2007-10-03 | 533,00 | 7.721.700 | 539,50 | 525,50 | 539,00 | 00:00:00 | | 2007-10-04 | 516,50 | 11.368.700 | 534,50 | 511,50 | 534,00 | 00:00:00 | | 2007-10-05 | 521,00 | 2.953.100 | 523,50 | 514,50 | 515,50 | 00:00:00 | | 2007-10-08 | 530,00 | 4.378.200 | 534,00 | 521,00 | 522,00 | 00:00:00 | | 2007-10-09 | 529,50 | 2.749.200 | 533,50 | 525,00 | 530,00 | 00:00:00 | | 2007-10-10 | 525,00 | 5.210.300 | 534,00 | 519,00 | 534,00 | 00:00:00 | | 2007-10-11 | 530,00 | 4.099.800 | 531,00 | 525,00 | 527,50 | 00:00:00 | | 2007-10-12 | 538,00 | 3.770.200 | 538,00 | 522,50 | 530,00 | 00:00:00 | | 2007-10-15 | 525,50 | 5.708.300 | 542,00 | 527,00 | 540,00 | 00:00:00 | | 2007-10-16 | 519,00 | 2.730.600 | 527,50 | 515,50 | 520,50 | 00:00:00 | | 2007-10-17 | 548,00 | 6.571.900 | 548,00 | 518,50 | 523,00 | 00:00:00 | | 2007-10-18 | 537,50 | 5.564.000 | 565,50 | 536,00 | 549,50 | 00:00:00 | | 2007-10-19 | 530,50 | 2.301.900 | 539,00 | 526,50 | 538,50 | 00:00:00 | | 2007-10-22 | 525,50 | 2.847.000 | 529,00 | 517,00 | 520,00 | 00:00:00 | | 2007-10-23 | 534,00 | 1.897.200 | 539,00 | 523,50 | 523,50 | 00:00:00 | | 2007-10-24 | 533,50 | 2.067.900 | 543,00 | 527,50 | 537,00 | 00:00:00 | | 2007-10-25 | 547,50 | 2.421.300 | 551,50 | 533,50 | 539,50 | 00:00:00 | | 2007-10-26 | 553,50 | 3.239.100 | 557,50 | 545,00 | 547,00 | 00:00:00 | | 2007-10-29 | 557,00 | 3.905.200 | 560,50 | 551,50 | 560,50 | 00:00:00 | | 2007-10-30 | 570,00 | 7.171.800 | 573,00 | 558,00 | 558,00 | 00:00:00 | | 2007-10-31 | 585,00 | 4.994.600 | 585,00 | 568,00 | 570,00 | 00:00:00 | | 2007-11-01 | 591,00 | 6.482.600 | 606,00 | 575,00 | 575,00 | 00:00:00 | | 2007-11-02 | 602,00 | 4.952.900 | 604,00 | 582,50 | 589,00 | 00:00:00 | | 2007-11-05 | 593,50 | 3.148.200 | 604,00 | 588,00 | 600,00 | 00:00:00 | | 2007-11-06 | 589,50 | 4.575.600 | 599,50 | 585,50 | 594,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
