|
 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 | | 2008-10-21 | 351,00 | 3.534.000 | 374,75 | 348,50 | 362,00 | 00:00:00 | | 2008-10-22 | 325,00 | 3.306.000 | 349,50 | 323,50 | 343,75 | 00:00:00 | | 2008-10-23 | 331,00 | 3.345.300 | 340,00 | 314,00 | 340,00 | 00:00:00 | | 2008-10-24 | 311,00 | 3.735.300 | 319,75 | 298,00 | 307,50 | 00:00:00 | | 2008-10-27 | 295,25 | 2.343.600 | 309,00 | 291,50 | 292,00 | 00:00:00 | | 2008-10-28 | 268,50 | 4.450.700 | 301,25 | 264,25 | 290,00 | 00:00:00 | | 2008-10-29 | 300,75 | 5.070.300 | 308,00 | 281,50 | 295,00 | 00:00:00 | | 2008-10-30 | 318,50 | 2.971.200 | 319,50 | 280,00 | 308,25 | 00:00:00 | | 2008-10-31 | 307,00 | 3.210.700 | 333,25 | 299,00 | 333,25 | 00:00:00 | | 2008-11-03 | 332,00 | 3.025.800 | 332,00 | 309,75 | 316,25 | 00:00:00 | | 2008-11-04 | 365,75 | 4.320.200 | 366,00 | 318,25 | 323,50 | 00:00:00 | | 2008-11-05 | 356,00 | 3.140.900 | 370,25 | 340,50 | 369,25 | 00:00:00 | | 2008-11-06 | 328,25 | 5.205.100 | 352,00 | 318,25 | 346,00 | 00:00:00 | | 2008-11-07 | 313,50 | 3.245.300 | 343,75 | 310,25 | 330,75 | 00:00:00 | | 2008-11-10 | 326,75 | 2.950.100 | 332,00 | 313,00 | 329,00 | 00:00:00 | | 2008-11-11 | 300,25 | 1.834.000 | 328,00 | 300,25 | 321,25 | 00:00:00 | | 2008-11-12 | 284,75 | 3.145.200 | 311,75 | 278,25 | 310,00 | 00:00:00 | | 2008-11-13 | 255,25 | 14.930.800 | 274,75 | 197,00 | 268,00 | 00:00:00 | | 2008-11-14 | 238,00 | 5.547.300 | 282,00 | 232,25 | 279,00 | 00:00:00 | | 2008-11-17 | 251,50 | 4.320.200 | 257,50 | 232,25 | 232,25 | 00:00:00 | | 2008-11-18 | 230,00 | 7.875.800 | 271,75 | 212,25 | 255,75 | 00:00:00 | | 2008-11-19 | 244,25 | 6.338.600 | 256,75 | 229,75 | 230,25 | 00:00:00 | | 2008-11-20 | 241,75 | 4.719.700 | 250,00 | 232,00 | 240,00 | 00:00:00 | | 2008-11-21 | 230,25 | 5.311.300 | 259,25 | 230,00 | 237,50 | 00:00:00 | | 2008-11-24 | 260,50 | 4.880.900 | 261,50 | 232,00 | 232,00 | 00:00:00 | | 2008-11-25 | 290,00 | 8.053.300 | 309,00 | 251,50 | 251,50 | 00:00:00 | | 2008-11-26 | 278,25 | 4.644.000 | 298,75 | 265,00 | 285,00 | 00:00:00 | | 2008-11-27 | 282,00 | 3.802.500 | 286,75 | 265,00 | 265,00 | 00:00:00 | | 2008-11-28 | 293,25 | 2.224.600 | 294,75 | 278,00 | 282,25 | 00:00:00 | | 2008-12-01 | 279,75 | 2.712.300 | 303,00 | 277,50 | 301,00 | 00:00:00 | | 2008-12-02 | 291,25 | 2.954.300 | 293,50 | 267,50 | 271,25 | 00:00:00 | | 2008-12-03 | 301,00 | 3.199.900 | 310,00 | 280,50 | 287,25 | 00:00:00 | | 2008-12-04 | 285,50 | 4.848.400 | 305,00 | 285,00 | 295,00 | 00:00:00 | | 2008-12-05 | 294,50 | 4.495.200 | 297,75 | 280,00 | 280,00 | 00:00:00 | | 2008-12-08 | 302,50 | 3.416.700 | 317,75 | 300,50 | 312,00 | 00:00:00 | | 2008-12-09 | 300,00 | 3.505.900 | 306,50 | 287,50 | 300,75 | 00:00:00 | | 2008-12-10 | 305,00 | 5.237.800 | 307,25 | 290,00 | 296,50 | 00:00:00 | | 2008-12-11 | 313,50 | 3.087.200 | 321,25 | 297,75 | 308,75 | 00:00:00 | | 2008-12-12 | 301,25 | 2.554.600 | 307,50 | 295,00 | 296,00 | 00:00:00 | | 2008-12-15 | 294,75 | 1.848.600 | 307,75 | 294,75 | 302,75 | 00:00:00 | | 2008-12-16 | 283,75 | 2.551.900 | 295,00 | 270,00 | 295,00 | 00:00:00 | | 2008-12-17 | 283,25 | 2.953.500 | 289,25 | 273,50 | 285,50 | 00:00:00 | | 2008-12-18 | 278,25 | 3.166.800 | 289,25 | 278,00 | 285,00 | 00:00:00 | | 2008-12-19 | 289,00 | 3.558.500 | 297,75 | 268,25 | 275,00 | 00:00:00 | | 2008-12-22 | 272,75 | 1.930.500 | 295,50 | 271,25 | 293,50 | 00:00:00 | | 2008-12-23 | 278,75 | 1.864.300 | 287,25 | 270,00 | 275,75 | 00:00:00 | | 2008-12-24 | 282,00 | 401.800 | 289,25 | 270,00 | 287,00 | 00:00:00 | | 2008-12-29 | 282,00 | 1.554.000 | 293,00 | 279,25 | 287,00 | 00:00:00 | | 2008-12-30 | 287,25 | 1.978.500 | 288,75 | 278,00 | 280,25 | 00:00:00 | | 2008-12-31 | 287,50 | 388.900 | 294,00 | 283,00 | 285,25 | 00:00:00 | | 2009-01-02 | 298,00 | 2.096.200 | 299,75 | 281,00 | 291,50 | 00:00:00 | | 2009-01-05 | 313,25 | 2.886.100 | 314,75 | 290,75 | 299,75 | 00:00:00 | | 2009-01-06 | 336,50 | 3.742.300 | 348,00 | 309,00 | 322,00 | 00:00:00 | | 2009-01-07 | 325,50 | 4.273.400 | 335,00 | 320,25 | 333,75 | 00:00:00 | | 2009-01-08 | 311,00 | 3.819.900 | 335,00 | 307,75 | 321,25 | 00:00:00 | | 2009-01-09 | 310,75 | 3.074.400 | 318,75 | 302,00 | 308,75 | 00:00:00 | | 2009-01-12 | 296,25 | 1.925.900 | 311,25 | 290,75 | 311,25 | 00:00:00 | | 2009-01-13 | 288,75 | 2.574.100 | 293,50 | 275,75 | 291,75 | 00:00:00 | | 2009-01-14 | 264,50 | 5.290.600 | 294,50 | 253,25 | 294,50 | 00:00:00 | | 2009-01-15 | 270,25 | 4.220.900 | 273,75 | 250,75 | 263,75 | 00:00:00 | | 2009-01-16 | 263,50 | 3.162.400 | 278,25 | 263,00 | 274,75 | 00:00:00 | | 2009-01-19 | 255,50 | 2.200.600 | 272,50 | 251,00 | 260,50 | 00:00:00 | | 2009-01-20 | 254,75 | 6.054.700 | 272,75 | 244,50 | 254,75 | 00:00:00 | | 2009-01-21 | 250,75 | 5.544.200 | 254,25 | 222,00 | 250,25 | 00:00:00 | | 2009-01-22 | 246,00 | 3.834.100 | 263,00 | 239,25 | 255,00 | 00:00:00 | | 2009-01-23 | 243,50 | 2.821.400 | 248,25 | 237,25 | 244,25 | 00:00:00 | | 2009-01-26 | 252,00 | 3.172.700 | 255,75 | 241,00 | 241,75 | 00:00:00 | | 2009-01-27 | 251,75 | 2.589.600 | 259,00 | 248,25 | 255,75 | 00:00:00 | | 2009-01-28 | 251,00 | 3.969.900 | 266,25 | 248,75 | 255,75 | 00:00:00 | | 2009-01-29 | 235,00 | 7.533.700 | 255,50 | 233,75 | 251,00 | 00:00:00 | | 2009-01-30 | 236,00 | 4.894.800 | 241,25 | 231,00 | 235,25 | 00:00:00 | | 2009-02-02 | 219,50 | 6.444.400 | 238,25 | 217,25 | 237,00 | 00:00:00 | | 2009-02-03 | 229,75 | 3.629.200 | 234,75 | 219,25 | 219,50 | 00:00:00 | | 2009-02-04 | 229,00 | 4.077.800 | 235,00 | 226,00 | 235,00 | 00:00:00 | | 2009-02-05 | 223,75 | 4.689.500 | 236,25 | 218,50 | 225,50 | 00:00:00 | | 2009-02-06 | 224,00 | 6.682.300 | 233,75 | 221,25 | 224,50 | 00:00:00 | | 2009-02-09 | 241,75 | 7.507.100 | 246,50 | 218,75 | 224,50 | 00:00:00 | | 2009-02-10 | 220,75 | 5.842.900 | 242,00 | 217,00 | 240,25 | 00:00:00 | | 2009-02-11 | 221,25 | 5.404.100 | 226,75 | 211,00 | 218,25 | 00:00:00 | | 2009-02-12 | 237,50 | 6.743.900 | 239,50 | 219,00 | 224,00 | 00:00:00 | | 2009-02-13 | 238,50 | 3.988.100 | 252,00 | 234,25 | 244,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
