|
 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 | | 2008-06-30 | 542,00 | 5.998.500 | 547,50 | 533,00 | 545,00 | 00:00:00 | | 2008-07-01 | 517,50 | 5.570.800 | 541,50 | 507,50 | 541,50 | 00:00:00 | | 2008-07-02 | 506,00 | 5.737.100 | 525,50 | 506,00 | 514,50 | 00:00:00 | | 2008-07-03 | 495,00 | 7.380.100 | 505,00 | 487,75 | 496,25 | 00:00:00 | | 2008-07-04 | 470,50 | 4.928.700 | 499,50 | 467,00 | 498,25 | 00:00:00 | | 2008-07-07 | 461,75 | 7.996.400 | 479,00 | 456,00 | 477,25 | 00:00:00 | | 2008-07-08 | 442,50 | 13.853.300 | 455,50 | 436,50 | 455,50 | 00:00:00 | | 2008-07-09 | 462,50 | 14.304.300 | 467,50 | 448,00 | 453,00 | 00:00:00 | | 2008-07-10 | 428,00 | 7.919.200 | 454,00 | 426,00 | 452,25 | 00:00:00 | | 2008-07-11 | 415,25 | 8.686.400 | 435,00 | 415,25 | 432,00 | 00:00:00 | | 2008-07-14 | 435,75 | 6.691.100 | 443,50 | 424,75 | 424,75 | 00:00:00 | | 2008-07-15 | 417,75 | 7.935.300 | 440,75 | 410,00 | 427,00 | 00:00:00 | | 2008-07-16 | 454,50 | 15.544.000 | 457,25 | 420,00 | 430,00 | 00:00:00 | | 2008-07-17 | 485,25 | 9.481.900 | 485,25 | 462,00 | 481,00 | 00:00:00 | | 2008-07-18 | 487,25 | 7.008.800 | 489,25 | 472,75 | 475,75 | 00:00:00 | | 2008-07-21 | 476,00 | 4.630.700 | 491,25 | 474,50 | 490,75 | 00:00:00 | | 2008-07-22 | 465,75 | 5.063.200 | 469,75 | 455,00 | 469,00 | 00:00:00 | | 2008-07-23 | 482,50 | 7.537.300 | 484,75 | 464,25 | 472,50 | 00:00:00 | | 2008-07-24 | 484,50 | 6.260.800 | 499,50 | 476,75 | 492,00 | 00:00:00 | | 2008-07-25 | 471,00 | 4.899.300 | 481,25 | 467,50 | 473,25 | 00:00:00 | | 2008-07-28 | 477,25 | 4.724.800 | 482,75 | 464,50 | 471,00 | 00:00:00 | | 2008-07-29 | 468,50 | 2.210.100 | 474,25 | 460,75 | 467,50 | 00:00:00 | | 2008-07-30 | 489,75 | 4.204.000 | 490,00 | 473,75 | 487,25 | 00:00:00 | | 2008-07-31 | 502,50 | 10.533.800 | 508,00 | 489,75 | 502,50 | 00:00:00 | | 2008-08-01 | 501,50 | 6.043.000 | 513,50 | 490,75 | 512,50 | 00:00:00 | | 2008-08-04 | 506,00 | 3.391.000 | 512,00 | 485,00 | 485,00 | 00:00:00 | | 2008-08-05 | 513,50 | 2.922.800 | 521,00 | 497,00 | 497,00 | 00:00:00 | | 2008-08-06 | 513,50 | 3.026.400 | 521,00 | 505,50 | 520,50 | 00:00:00 | | 2008-08-07 | 498,00 | 4.736.400 | 515,00 | 497,00 | 507,50 | 00:00:00 | | 2008-08-08 | 511,50 | 2.244.300 | 512,50 | 488,75 | 492,75 | 00:00:00 | | 2008-08-11 | 516,00 | 2.451.700 | 518,00 | 507,50 | 516,50 | 00:00:00 | | 2008-08-12 | 510,00 | 2.755.100 | 516,50 | 505,50 | 512,50 | 00:00:00 | | 2008-08-13 | 483,25 | 4.056.600 | 508,00 | 482,00 | 508,00 | 00:00:00 | | 2008-08-14 | 482,00 | 2.023.100 | 490,75 | 470,75 | 483,00 | 00:00:00 | | 2008-08-15 | 472,75 | 3.126.400 | 490,25 | 464,00 | 483,00 | 00:00:00 | | 2008-08-18 | 469,75 | 1.273.500 | 475,00 | 460,25 | 474,00 | 00:00:00 | | 2008-08-19 | 450,50 | 3.522.300 | 473,00 | 448,50 | 469,75 | 00:00:00 | | 2008-08-20 | 463,25 | 3.638.300 | 466,75 | 449,25 | 452,50 | 00:00:00 | | 2008-08-21 | 458,50 | 4.713.200 | 463,00 | 451,25 | 457,50 | 00:00:00 | | 2008-08-22 | 474,00 | 2.858.200 | 476,75 | 457,50 | 459,25 | 00:00:00 | | 2008-08-26 | 462,50 | 3.225.900 | 468,25 | 456,25 | 466,75 | 00:00:00 | | 2008-08-27 | 469,25 | 2.295.000 | 471,75 | 456,25 | 464,00 | 00:00:00 | | 2008-08-28 | 474,25 | 2.777.400 | 478,75 | 464,00 | 469,25 | 00:00:00 | | 2008-08-29 | 475,50 | 2.520.700 | 478,75 | 468,50 | 478,25 | 00:00:00 | | 2008-09-01 | 477,25 | 888.300 | 480,50 | 467,75 | 474,75 | 00:00:00 | | 2008-09-02 | 479,00 | 3.049.800 | 488,25 | 475,00 | 476,00 | 00:00:00 | | 2008-09-03 | 469,25 | 3.846.300 | 480,00 | 457,25 | 473,00 | 00:00:00 | | 2008-09-04 | 456,75 | 2.320.400 | 475,75 | 456,25 | 473,00 | 00:00:00 | | 2008-09-05 | 455,00 | 6.554.300 | 465,00 | 449,25 | 453,50 | 00:00:00 | | 2008-09-08 | 480,00 | 2.707.500 | 488,50 | 470,00 | 473,00 | 00:00:00 | | 2008-09-09 | 486,00 | 7.799.800 | 498,75 | 474,75 | 482,25 | 00:00:00 | | 2008-09-10 | 488,00 | 6.904.200 | 492,25 | 471,25 | 483,00 | 00:00:00 | | 2008-09-11 | 487,00 | 4.270.000 | 493,75 | 476,00 | 484,75 | 00:00:00 | | 2008-09-12 | 488,50 | 4.701.600 | 501,00 | 483,00 | 491,50 | 00:00:00 | | 2008-09-15 | 435,00 | 11.085.900 | 482,00 | 415,75 | 482,00 | 00:00:00 | | 2008-09-16 | 407,75 | 11.225.000 | 421,25 | 390,00 | 421,00 | 00:00:00 | | 2008-09-17 | 400,00 | 11.156.600 | 432,75 | 394,25 | 420,00 | 00:00:00 | | 2008-09-18 | 389,25 | 9.201.700 | 413,25 | 387,50 | 392,25 | 00:00:00 | | 2008-09-19 | 451,50 | 11.254.300 | 475,00 | 400,00 | 400,00 | 00:00:00 | | 2008-09-22 | 427,75 | 5.485.900 | 484,50 | 424,25 | 465,00 | 00:00:00 | | 2008-09-23 | 407,25 | 7.075.700 | 419,75 | 397,00 | 406,25 | 00:00:00 | | 2008-09-24 | 400,00 | 4.181.000 | 410,75 | 392,50 | 392,50 | 00:00:00 | | 2008-09-25 | 394,00 | 4.566.400 | 405,00 | 385,00 | 405,00 | 00:00:00 | | 2008-09-26 | 378,50 | 5.329.700 | 389,75 | 371,50 | 381,50 | 00:00:00 | | 2008-09-29 | 289,25 | 13.195.200 | 369,00 | 287,00 | 364,00 | 00:00:00 | | 2008-09-30 | 355,00 | 12.915.500 | 355,00 | 270,00 | 280,00 | 00:00:00 | | 2008-10-01 | 346,75 | 5.154.300 | 356,50 | 339,75 | 355,25 | 00:00:00 | | 2008-10-02 | 345,50 | 4.040.000 | 366,25 | 330,50 | 330,50 | 00:00:00 | | 2008-10-03 | 344,25 | 5.158.100 | 367,00 | 331,00 | 355,75 | 00:00:00 | | 2008-10-06 | 326,25 | 5.217.800 | 338,75 | 316,50 | 338,75 | 00:00:00 | | 2008-10-07 | 328,00 | 2.959.800 | 341,75 | 314,75 | 325,25 | 00:00:00 | | 2008-10-08 | 336,00 | 5.280.600 | 378,00 | 305,00 | 311,00 | 00:00:00 | | 2008-10-09 | 325,25 | 3.286.500 | 362,75 | 311,25 | 338,00 | 00:00:00 | | 2008-10-10 | 305,25 | 8.018.500 | 330,25 | 277,00 | 297,00 | 00:00:00 | | 2008-10-13 | 343,00 | 5.500.800 | 345,00 | 320,50 | 320,50 | 00:00:00 | | 2008-10-14 | 386,00 | 4.347.200 | 400,00 | 339,00 | 349,75 | 00:00:00 | | 2008-10-15 | 363,75 | 5.524.100 | 391,00 | 348,25 | 385,00 | 00:00:00 | | 2008-10-16 | 326,75 | 2.238.100 | 360,00 | 322,50 | 340,00 | 00:00:00 | | 2008-10-17 | 346,50 | 3.667.700 | 355,00 | 324,75 | 355,00 | 00:00:00 | | 2008-10-20 | 357,50 | 2.746.700 | 363,00 | 334,25 | 362,50 | 00:00:00 | | 2008-10-21 | 351,00 | 3.534.000 | 374,75 | 348,50 | 362,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
