|
 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 | | 2009-10-02 | 420,00 | 2.762.700 | 424,00 | 410,00 | 410,60 | 00:00:00 | | 2009-10-05 | 422,50 | 1.392.500 | 423,70 | 415,40 | 421,20 | 00:00:00 | | 2009-10-06 | 438,90 | 2.521.800 | 440,50 | 424,00 | 425,60 | 00:00:00 | | 2009-10-07 | 439,20 | 1.404.000 | 443,50 | 427,50 | 436,20 | 00:00:00 | | 2009-10-08 | 438,40 | 2.167.300 | 447,70 | 432,70 | 442,10 | 00:00:00 | | 2009-10-09 | 443,60 | 1.099.000 | 444,70 | 436,00 | 436,70 | 00:00:00 | | 2009-10-12 | 449,80 | 1.004.000 | 453,20 | 436,50 | 441,30 | 00:00:00 | | 2009-10-13 | 440,80 | 1.573.600 | 448,50 | 439,80 | 447,20 | 00:00:00 | | 2009-10-14 | 444,60 | 1.355.800 | 447,40 | 436,00 | 443,80 | 00:00:00 | | 2009-10-15 | 467,20 | 2.839.200 | 469,10 | 443,60 | 445,00 | 00:00:00 | | 2009-10-16 | 461,80 | 3.625.400 | 478,30 | 459,50 | 468,10 | 00:00:00 | | 2009-10-19 | 461,40 | 1.003.400 | 466,90 | 454,20 | 465,00 | 00:00:00 | | 2009-10-20 | 453,50 | 1.491.400 | 458,90 | 446,10 | 457,40 | 00:00:00 | | 2009-10-21 | 466,20 | 4.020.400 | 470,00 | 447,90 | 453,90 | 00:00:00 | | 2009-10-22 | 456,30 | 2.024.300 | 462,30 | 452,00 | 462,30 | 00:00:00 | | 2009-10-23 | 454,50 | 2.911.500 | 460,00 | 451,50 | 457,40 | 00:00:00 | | 2009-10-26 | 439,20 | 1.769.300 | 454,50 | 437,10 | 447,80 | 00:00:00 | | 2009-10-27 | 424,50 | 2.034.300 | 441,00 | 420,50 | 441,00 | 00:00:00 | | 2009-10-28 | 406,90 | 1.969.100 | 424,40 | 404,70 | 424,20 | 00:00:00 | | 2009-10-29 | 420,40 | 1.207.700 | 422,50 | 401,60 | 403,90 | 00:00:00 | | 2009-10-30 | 406,80 | 2.142.900 | 423,60 | 402,00 | 417,20 | 00:00:00 | | 2009-11-02 | 405,30 | 1.445.000 | 407,80 | 398,40 | 404,90 | 00:00:00 | | 2009-11-03 | 389,60 | 4.733.400 | 403,00 | 387,50 | 402,50 | 00:00:00 | | 2009-11-04 | 410,20 | 4.130.400 | 412,50 | 400,60 | 402,00 | 00:00:00 | | 2009-11-05 | 403,60 | 3.108.200 | 410,00 | 398,50 | 408,10 | 00:00:00 | | 2009-11-06 | 407,50 | 1.743.200 | 416,40 | 404,10 | 407,40 | 00:00:00 | | 2009-11-09 | 417,10 | 2.403.800 | 420,00 | 411,20 | 411,20 | 00:00:00 | | 2009-11-10 | 415,80 | 1.570.400 | 426,00 | 415,50 | 416,90 | 00:00:00 | | 2009-11-11 | 425,80 | 2.103.700 | 430,90 | 423,30 | 424,10 | 00:00:00 | | 2009-11-13 | 418,30 | 1.696.700 | 424,00 | 414,40 | 423,20 | 00:00:00 | | 2009-11-16 | 424,30 | 1.395.200 | 426,60 | 411,60 | 419,90 | 00:00:00 | | 2009-11-17 | 438,00 | 3.296.900 | 444,10 | 418,10 | 425,00 | 00:00:00 | | 2009-11-18 | 435,40 | 1.857.000 | 445,70 | 433,30 | 443,10 | 00:00:00 | | 2009-11-19 | 424,40 | 1.756.900 | 436,70 | 423,00 | 431,50 | 00:00:00 | | 2009-11-20 | 420,10 | 2.031.200 | 428,30 | 418,40 | 424,30 | 00:00:00 | | 2009-11-23 | 439,00 | 1.838.100 | 440,70 | 421,70 | 421,80 | 00:00:00 | | 2009-11-24 | 446,70 | 2.483.600 | 448,10 | 432,50 | 432,50 | 00:00:00 | | 2009-11-25 | 452,00 | 2.594.500 | 454,80 | 448,30 | 448,50 | 00:00:00 | | 2009-11-26 | 441,00 | 3.627.300 | 451,10 | 438,60 | 449,70 | 00:00:00 | | 2009-11-27 | 442,00 | 1.743.700 | 443,20 | 431,00 | 432,00 | 00:00:00 | | 2009-11-30 | 432,30 | 3.762.300 | 444,90 | 431,10 | 440,20 | 00:00:00 | | 2009-12-01 | 444,20 | 1.543.600 | 444,20 | 437,40 | 438,90 | 00:00:00 | | 2009-12-02 | 442,90 | 1.413.700 | 446,00 | 435,70 | 444,40 | 00:00:00 | | 2009-12-04 | 436,50 | 2.882.900 | 441,10 | 428,50 | 435,70 | 00:00:00 | | 2009-12-07 | 432,60 | 1.780.600 | 436,10 | 432,30 | 434,40 | 00:00:00 | | 2009-12-09 | 417,10 | 2.058.700 | 421,20 | 411,60 | 420,20 | 00:00:00 | | 2009-12-11 | 423,30 | 3.016.800 | 426,60 | 421,50 | 421,90 | 00:00:00 | | 2009-12-14 | 424,50 | 1.708.300 | 429,20 | 423,90 | 426,40 | 00:00:00 | | 2009-12-15 | 419,90 | 2.029.900 | 429,60 | 415,70 | 428,20 | 00:00:00 | | 2010-01-11 | 450,90 | 8.298.700 | 464,90 | 438,00 | 461,60 | 00:00:00 | | 2010-01-12 | 439,70 | 3.254.700 | 446,00 | 436,00 | 445,00 | 00:00:00 | | 2010-01-13 | 429,70 | 3.290.400 | 438,20 | 427,40 | 436,70 | 00:00:00 | | 2010-01-14 | 438,10 | 2.126.800 | 439,60 | 432,30 | 434,70 | 00:00:00 | | 2010-01-15 | 438,74 | 2.841.800 | 442,20 | 430,50 | 437,50 | 00:00:00 | | 2010-01-18 | 434,10 | 1.516.800 | 437,30 | 431,70 | 434,00 | 00:00:00 | | 2010-01-19 | 430,70 | 2.838.700 | 434,40 | 426,00 | 431,90 | 00:00:00 | | 2010-01-20 | 429,40 | 2.212.600 | 433,70 | 427,50 | 431,30 | 00:00:00 | | 2010-01-21 | 425,70 | 2.675.400 | 433,10 | 424,70 | 432,50 | 00:00:00 | | 2010-01-22 | 397,70 | 7.154.800 | 424,80 | 391,40 | 424,80 | 00:00:00 | | 2010-01-25 | 394,80 | 5.415.500 | 401,20 | 392,20 | 394,60 | 00:00:00 | | 2010-01-26 | 380,00 | 6.877.200 | 392,00 | 372,30 | 392,00 | 00:00:00 | | 2010-01-27 | 384,30 | 4.150.200 | 384,30 | 372,40 | 377,30 | 00:00:00 | | 2010-01-28 | 381,70 | 4.676.900 | 391,90 | 380,20 | 390,50 | 00:00:00 | | 2010-01-29 | 371,20 | 4.996.300 | 385,90 | 371,00 | 382,20 | 00:00:00 | | 2010-02-01 | 378,30 | 4.053.200 | 378,60 | 369,00 | 370,80 | 00:00:00 | | 2010-02-02 | 382,50 | 2.207.000 | 385,00 | 376,90 | 381,10 | 00:00:00 | | 2010-02-04 | 365,10 | 3.871.000 | 379,60 | 364,00 | 375,40 | 00:00:00 | | 2010-02-05 | 294,00 | 39.492.600 | 328,00 | 291,70 | 328,00 | 00:00:00 | | 2010-02-08 | 303,70 | 10.450.800 | 312,60 | 295,80 | 301,00 | 00:00:00 | | 2010-02-09 | 304,80 | 11.608.000 | 311,50 | 303,30 | 309,90 | 00:00:00 | | 2010-02-10 | 337,00 | 23.611.400 | 337,00 | 308,80 | 310,00 | 00:00:00 | | 2010-02-11 | 327,80 | 8.597.600 | 347,40 | 323,40 | 340,10 | 00:00:00 | | 2010-02-12 | 329,30 | 6.591.000 | 334,40 | 328,00 | 332,00 | 00:00:00 | | 2010-02-15 | 326,60 | 1.904.000 | 333,90 | 325,90 | 333,80 | 00:00:00 | | 2010-02-16 | 331,00 | 3.046.600 | 332,20 | 326,10 | 328,90 | 00:00:00 | | 2010-02-17 | 335,10 | 4.005.200 | 337,70 | 330,90 | 332,70 | 00:00:00 | | 2010-02-18 | 335,00 | 4.246.800 | 335,60 | 327,90 | 332,40 | 00:00:00 | | 2010-02-19 | 336,00 | 3.452.400 | 336,00 | 327,00 | 330,60 | 00:00:00 | | 2010-02-22 | 338,90 | 3.688.400 | 342,00 | 331,80 | 335,00 | 00:00:00 | | 2010-02-23 | 328,40 | 5.329.100 | 339,70 | 325,90 | 339,70 | 00:00:00 | | 2010-02-24 | 324,50 | 3.382.600 | 329,90 | 321,10 | 327,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
