|
 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 | | 2009-02-13 | 238,50 | 3.988.100 | 252,00 | 234,25 | 244,00 | 00:00:00 | | 2009-02-16 | 235,00 | 1.789.500 | 240,50 | 230,25 | 236,25 | 00:00:00 | | 2009-02-17 | 225,25 | 3.690.800 | 235,25 | 219,25 | 235,25 | 00:00:00 | | 2009-02-18 | 226,50 | 2.569.500 | 233,00 | 222,00 | 226,50 | 00:00:00 | | 2009-02-19 | 224,00 | 2.245.600 | 234,25 | 220,25 | 226,75 | 00:00:00 | | 2009-02-20 | 211,25 | 3.130.800 | 221,25 | 207,25 | 218,50 | 00:00:00 | | 2009-02-23 | 211,00 | 2.462.700 | 223,75 | 207,75 | 214,50 | 00:00:00 | | 2009-02-24 | 206,50 | 2.574.000 | 210,00 | 199,20 | 209,25 | 00:00:00 | | 2009-02-25 | 232,00 | 5.363.500 | 232,00 | 210,00 | 211,25 | 00:00:00 | | 2009-02-26 | 245,00 | 3.835.200 | 247,00 | 230,00 | 234,75 | 00:00:00 | | 2009-02-27 | 235,00 | 3.853.600 | 241,75 | 226,75 | 238,75 | 00:00:00 | | 2009-03-02 | 221,25 | 2.607.800 | 230,00 | 219,25 | 230,00 | 00:00:00 | | 2009-03-03 | 221,00 | 5.959.100 | 227,00 | 217,00 | 221,50 | 00:00:00 | | 2009-03-04 | 229,50 | 3.676.700 | 232,00 | 222,50 | 223,00 | 00:00:00 | | 2009-03-05 | 217,00 | 2.864.600 | 229,75 | 217,00 | 229,75 | 00:00:00 | | 2009-03-06 | 216,00 | 2.685.400 | 221,50 | 209,00 | 218,25 | 00:00:00 | | 2009-03-09 | 214,25 | 2.383.700 | 217,50 | 206,75 | 212,75 | 00:00:00 | | 2009-03-10 | 258,50 | 7.108.400 | 261,50 | 215,25 | 215,25 | 00:00:00 | | 2009-03-11 | 257,25 | 4.142.000 | 265,50 | 245,50 | 256,00 | 00:00:00 | | 2009-03-12 | 247,75 | 3.449.900 | 255,00 | 239,00 | 253,25 | 00:00:00 | | 2009-03-13 | 261,25 | 3.683.700 | 268,75 | 250,50 | 250,50 | 00:00:00 | | 2009-03-16 | 277,25 | 3.796.000 | 278,75 | 263,75 | 265,50 | 00:00:00 | | 2009-03-17 | 270,75 | 3.225.000 | 277,25 | 265,00 | 273,25 | 00:00:00 | | 2009-03-18 | 278,50 | 5.102.700 | 282,75 | 272,00 | 280,00 | 00:00:00 | | 2009-03-19 | 302,00 | 7.078.100 | 308,00 | 279,50 | 284,00 | 00:00:00 | | 2009-03-20 | 297,75 | 5.280.800 | 303,00 | 291,00 | 299,75 | 00:00:00 | | 2009-03-23 | 310,75 | 3.301.200 | 312,50 | 296,50 | 303,50 | 00:00:00 | | 2009-03-24 | 308,00 | 2.658.800 | 320,00 | 302,50 | 320,00 | 00:00:00 | | 2009-03-25 | 314,25 | 3.455.400 | 317,50 | 301,50 | 308,25 | 00:00:00 | | 2009-03-26 | 302,00 | 5.011.900 | 313,00 | 299,75 | 313,00 | 00:00:00 | | 2009-03-27 | 288,00 | 3.645.400 | 308,75 | 287,75 | 306,50 | 00:00:00 | | 2009-03-30 | 273,00 | 3.247.200 | 286,75 | 272,25 | 282,00 | 00:00:00 | | 2009-03-31 | 304,25 | 5.151.300 | 307,00 | 279,00 | 279,50 | 00:00:00 | | 2009-04-01 | 310,75 | 2.572.400 | 317,50 | 298,50 | 300,25 | 00:00:00 | | 2009-04-02 | 345,25 | 4.367.900 | 348,00 | 315,75 | 315,75 | 00:00:00 | | 2009-04-03 | 335,00 | 4.282.900 | 346,25 | 326,25 | 343,50 | 00:00:00 | | 2009-04-06 | 333,75 | 1.802.200 | 344,50 | 327,75 | 344,50 | 00:00:00 | | 2009-04-07 | 315,00 | 4.048.800 | 347,00 | 315,00 | 333,25 | 00:00:00 | | 2009-04-08 | 329,75 | 3.669.900 | 332,25 | 311,25 | 315,50 | 00:00:00 | | 2009-04-09 | 343,25 | 1.870.900 | 343,25 | 324,50 | 332,25 | 00:00:00 | | 2009-04-14 | 388,50 | 6.085.500 | 392,50 | 341,00 | 345,00 | 00:00:00 | | 2009-04-15 | 375,00 | 5.782.800 | 389,00 | 369,50 | 386,50 | 00:00:00 | | 2009-04-16 | 384,00 | 3.130.500 | 395,50 | 365,25 | 370,00 | 00:00:00 | | 2009-04-17 | 409,25 | 7.416.200 | 418,50 | 383,50 | 383,50 | 00:00:00 | | 2009-04-20 | 366,50 | 532.300 | 408,25 | 363,75 | 408,25 | 00:00:00 | | 2009-04-21 | 358,50 | 1.848.900 | 368,25 | 345,50 | 355,75 | 00:00:00 | | 2009-04-22 | 365,00 | 266.000 | 369,00 | 350,00 | 360,50 | 00:00:00 | | 2009-04-23 | 350,50 | 738.400 | 364,00 | 350,50 | 357,75 | 00:00:00 | | 2009-04-24 | 364,50 | 540.900 | 371,75 | 353,00 | 353,00 | 00:00:00 | | 2009-04-27 | 361,50 | 271.100 | 364,00 | 352,50 | 361,25 | 00:00:00 | | 2009-04-28 | 350,75 | 259.100 | 361,00 | 340,50 | 356,00 | 00:00:00 | | 2009-04-29 | 363,75 | 391.400 | 366,75 | 347,25 | 352,25 | 00:00:00 | | 2009-04-30 | 374,25 | 729.400 | 385,25 | 363,50 | 363,50 | 00:00:00 | | 2009-05-01 | 372,50 | 109.300 | 380,75 | 365,50 | 365,50 | 00:00:00 | | 2009-05-05 | 367,25 | 1.916.500 | 400,00 | 365,75 | 383,50 | 00:00:00 | | 2009-05-06 | 367,75 | 416.800 | 375,00 | 359,75 | 364,25 | 00:00:00 | | 2009-05-07 | 384,50 | 565.400 | 393,00 | 365,50 | 370,00 | 00:00:00 | | 2009-05-08 | 417,50 | 869.100 | 419,00 | 387,50 | 389,50 | 00:00:00 | | 2009-05-11 | 409,75 | 434.400 | 418,75 | 404,50 | 415,25 | 00:00:00 | | 2009-05-12 | 387,50 | 451.400 | 411,50 | 383,00 | 404,00 | 00:00:00 | | 2009-05-13 | 378,25 | 325.500 | 396,50 | 367,75 | 386,75 | 00:00:00 | | 2009-05-14 | 382,00 | 335.500 | 386,25 | 360,75 | 371,00 | 00:00:00 | | 2009-05-15 | 382,25 | 179.200 | 395,00 | 378,50 | 392,00 | 00:00:00 | | 2009-05-18 | 399,50 | 360.800 | 401,75 | 375,00 | 377,50 | 00:00:00 | | 2009-05-19 | 422,00 | 1.408.900 | 437,75 | 399,50 | 399,50 | 00:00:00 | | 2009-05-20 | 404,00 | 1.033.500 | 427,25 | 397,00 | 422,00 | 00:00:00 | | 2009-05-21 | 367,25 | 2.183.900 | 394,75 | 362,00 | 394,75 | 00:00:00 | | 2009-05-22 | 388,25 | 3.138.200 | 391,25 | 368,00 | 374,00 | 00:00:00 | | 2009-05-26 | 387,75 | 377.700 | 396,50 | 375,25 | 387,00 | 00:00:00 | | 2009-05-27 | 400,50 | 972.400 | 403,25 | 388,50 | 388,50 | 00:00:00 | | 2009-05-28 | 394,50 | 845.400 | 400,75 | 386,00 | 390,50 | 00:00:00 | | 2009-05-29 | 393,00 | 1.035.300 | 405,00 | 390,50 | 399,75 | 00:00:00 | | 2009-06-01 | 410,50 | 550.500 | 413,00 | 399,00 | 403,00 | 00:00:00 | | 2009-06-02 | 410,00 | 698.200 | 411,50 | 400,50 | 404,00 | 00:00:00 | | 2009-06-03 | 411,50 | 903.300 | 417,50 | 401,00 | 412,50 | 00:00:00 | | 2009-06-04 | 430,25 | 1.468.100 | 433,50 | 412,00 | 412,50 | 00:00:00 | | 2009-06-05 | 449,75 | 1.055.600 | 460,25 | 430,50 | 430,75 | 00:00:00 | | 2009-06-08 | 440,25 | 512.600 | 447,75 | 430,00 | 446,75 | 00:00:00 | | 2009-06-09 | 444,75 | 626.000 | 451,25 | 435,00 | 447,75 | 00:00:00 | | 2009-06-10 | 435,75 | 304.400 | 459,25 | 432,25 | 451,00 | 00:00:00 | | 2009-06-11 | 444,00 | 1.759.800 | 450,00 | 429,00 | 436,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
