|
 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 | | 2010-02-24 | 324,50 | 3.382.600 | 329,90 | 321,10 | 327,10 | 00:00:00 | | 2010-02-25 | 323,00 | 3.842.200 | 327,00 | 319,20 | 322,20 | 00:00:00 | | 2010-02-26 | 325,80 | 3.163.100 | 328,80 | 321,50 | 324,60 | 00:00:00 | | 2010-03-01 | 327,80 | 4.978.700 | 331,60 | 326,60 | 329,40 | 00:00:00 | | 2010-03-02 | 343,00 | 5.116.200 | 343,00 | 328,60 | 329,30 | 00:00:00 | | 2010-03-03 | 353,40 | 4.740.800 | 355,80 | 340,80 | 342,50 | 00:00:00 | | 2010-03-04 | 361,60 | 3.781.600 | 363,40 | 350,20 | 352,00 | 00:00:00 | | 2010-03-05 | 364,20 | 2.130.500 | 367,10 | 360,40 | 362,20 | 00:00:00 | | 2010-03-08 | 359,10 | 2.999.400 | 366,00 | 356,80 | 366,00 | 00:00:00 | | 2010-03-09 | 354,60 | 3.052.300 | 361,40 | 353,30 | 360,10 | 00:00:00 | | 2010-03-10 | 358,00 | 5.233.500 | 374,20 | 353,30 | 355,40 | 00:00:00 | | 2010-03-11 | 374,70 | 3.059.100 | 377,00 | 368,50 | 368,50 | 00:00:00 | | 2010-03-12 | 377,10 | 2.097.400 | 380,80 | 374,70 | 376,80 | 00:00:00 | | 2010-03-15 | 378,00 | 4.009.500 | 379,60 | 371,60 | 377,80 | 00:00:00 | | 2010-03-16 | 386,20 | 3.779.700 | 387,20 | 379,00 | 379,00 | 00:00:00 | | 2010-03-17 | 385,50 | 2.621.200 | 388,90 | 383,80 | 387,60 | 00:00:00 | | 2010-03-18 | 388,80 | 3.990.800 | 390,80 | 381,80 | 383,60 | 00:00:00 | | 2010-03-19 | 391,50 | 16.262.200 | 396,90 | 384,80 | 392,40 | 00:00:00 | | 2010-03-22 | 381,40 | 4.265.800 | 388,40 | 375,70 | 388,40 | 00:00:00 | | 2010-03-23 | 378,50 | 2.829.300 | 383,10 | 373,60 | 379,40 | 00:00:00 | | 2010-03-24 | 374,30 | 3.998.500 | 383,10 | 373,50 | 379,20 | 00:00:00 | | 2010-03-25 | 379,60 | 4.905.200 | 381,30 | 372,10 | 374,20 | 00:00:00 | | 2010-03-26 | 380,00 | 5.084.300 | 383,50 | 377,20 | 377,70 | 00:00:00 | | 2010-03-29 | 378,10 | 2.354.500 | 381,40 | 374,90 | 380,70 | 00:00:00 | | 2010-03-30 | 377,30 | 2.307.100 | 379,20 | 376,00 | 378,30 | 00:00:00 | | 2010-03-31 | 373,80 | 3.155.400 | 377,60 | 370,20 | 377,00 | 00:00:00 | | 2010-04-01 | 377,60 | 1.390.700 | 381,80 | 374,90 | 375,30 | 00:00:00 | | 2010-04-06 | 377,50 | 3.570.500 | 377,90 | 366,00 | 377,00 | 00:00:00 | | 2010-04-07 | 378,00 | 1.684.100 | 379,30 | 374,90 | 377,20 | 00:00:00 | | 2010-04-08 | 384,40 | 4.259.800 | 385,50 | 376,00 | 377,30 | 00:00:00 | | 2010-04-09 | 391,30 | 3.424.400 | 391,70 | 381,80 | 386,50 | 00:00:00 | | 2010-04-12 | 394,90 | 1.242.700 | 398,10 | 393,20 | 395,50 | 00:00:00 | | 2010-04-13 | 396,30 | 1.899.900 | 400,60 | 392,70 | 394,30 | 00:00:00 | | 2010-04-14 | 401,30 | 1.544.600 | 402,80 | 394,20 | 397,70 | 00:00:00 | | 2010-04-15 | 403,70 | 2.370.800 | 405,00 | 402,50 | 403,10 | 00:00:00 | | 2010-04-16 | 393,60 | 3.412.500 | 405,60 | 391,80 | 401,70 | 00:00:00 | | 2010-04-19 | 388,10 | 2.359.400 | 394,30 | 384,60 | 392,20 | 00:00:00 | | 2010-04-20 | 390,20 | 1.623.200 | 392,70 | 387,40 | 390,00 | 00:00:00 | | 2010-04-21 | 391,50 | 2.600.300 | 396,40 | 387,40 | 394,00 | 00:00:00 | | 2010-04-22 | 390,60 | 5.469.300 | 395,80 | 387,50 | 390,00 | 00:00:00 | | 2010-04-23 | 395,90 | 4.462.100 | 401,90 | 390,00 | 392,40 | 00:00:00 | | 2010-04-26 | 400,60 | 2.533.100 | 403,80 | 399,00 | 399,80 | 00:00:00 | | 2010-04-27 | 383,30 | 6.217.600 | 400,30 | 382,60 | 400,00 | 00:00:00 | | 2010-04-28 | 375,50 | 3.977.400 | 383,00 | 370,60 | 378,20 | 00:00:00 | | 2010-04-29 | 381,20 | 1.814.700 | 384,60 | 372,20 | 375,90 | 00:00:00 | | 2010-04-30 | 380,50 | 2.866.700 | 385,40 | 377,40 | 381,30 | 00:00:00 | | 2010-05-04 | 368,90 | 3.203.700 | 383,30 | 367,60 | 381,90 | 00:00:00 | | 2010-05-05 | 359,70 | 3.696.600 | 369,30 | 356,30 | 367,00 | 00:00:00 | | 2010-05-06 | 356,20 | 4.096.200 | 365,90 | 351,10 | 353,80 | 00:00:00 | | 2010-05-07 | 341,60 | 8.446.200 | 354,60 | 335,80 | 342,00 | 00:00:00 | | 2010-05-10 | 367,50 | 5.301.400 | 368,20 | 355,00 | 357,50 | 00:00:00 | | 2010-05-11 | 371,30 | 4.368.100 | 372,20 | 357,60 | 365,60 | 00:00:00 | | 2010-05-12 | 383,00 | 3.298.500 | 386,70 | 370,90 | 372,30 | 00:00:00 | | 2010-05-13 | 386,20 | 2.611.900 | 388,80 | 381,80 | 383,20 | 00:00:00 | | 2010-05-14 | 370,90 | 4.862.000 | 383,90 | 369,70 | 383,90 | 00:00:00 | | 2010-05-17 | 371,20 | 3.880.600 | 376,30 | 365,60 | 366,10 | 00:00:00 | | 2010-05-18 | 389,60 | 5.072.800 | 390,70 | 372,10 | 373,10 | 00:00:00 | | 2010-05-19 | 373,10 | 4.620.500 | 383,10 | 371,30 | 382,10 | 00:00:00 | | 2010-05-20 | 359,50 | 6.602.700 | 381,40 | 357,40 | 375,60 | 00:00:00 | | 2010-05-21 | 369,20 | 7.411.500 | 370,90 | 356,80 | 357,90 | 00:00:00 | | 2010-05-24 | 366,80 | 3.450.000 | 375,00 | 364,60 | 374,70 | 00:00:00 | | 2010-05-25 | 363,70 | 4.696.500 | 365,60 | 354,00 | 356,70 | 00:00:00 | | 2010-05-26 | 371,00 | 8.394.900 | 374,60 | 365,60 | 371,00 | 00:00:00 | | 2010-05-27 | 391,70 | 8.456.100 | 391,70 | 373,20 | 374,90 | 00:00:00 | | 2010-05-28 | 387,80 | 4.244.100 | 395,80 | 387,40 | 395,80 | 00:00:00 | | 2010-06-01 | 387,00 | 3.761.600 | 389,80 | 376,60 | 389,50 | 00:00:00 | | 2010-06-02 | 384,50 | 2.878.600 | 386,30 | 380,90 | 384,40 | 00:00:00 | | 2010-06-03 | 391,30 | 5.277.200 | 397,60 | 389,60 | 392,70 | 00:00:00 | | 2010-06-04 | 394,00 | 11.782.900 | 408,30 | 391,30 | 391,30 | 00:00:00 | | 2010-06-07 | 385,10 | 3.157.200 | 392,70 | 382,00 | 385,40 | 00:00:00 | | 2010-06-08 | 390,90 | 3.839.300 | 392,40 | 383,70 | 385,80 | 00:00:00 | | 2010-06-09 | 400,00 | 3.116.100 | 400,10 | 391,10 | 396,00 | 00:00:00 | | 2010-06-10 | 405,00 | 3.058.300 | 405,10 | 396,50 | 398,60 | 00:00:00 | | 2010-06-11 | 411,30 | 1.684.900 | 412,40 | 405,50 | 408,70 | 00:00:00 | | 2010-06-14 | 417,30 | 2.608.800 | 418,00 | 412,50 | 418,00 | 00:00:00 | | 2010-06-15 | 425,50 | 2.469.100 | 428,90 | 415,40 | 417,90 | 00:00:00 | | 2010-06-16 | 422,20 | 3.390.900 | 430,40 | 419,90 | 430,40 | 00:00:00 | | 2010-06-17 | 425,10 | 1.978.600 | 427,30 | 418,00 | 420,10 | 00:00:00 | | 2010-06-18 | 430,60 | 2.515.600 | 432,50 | 423,60 | 427,20 | 00:00:00 | | 2010-06-21 | 434,40 | 1.862.000 | 440,70 | 433,70 | 433,90 | 00:00:00 | | 2010-06-22 | 432,30 | 3.150.000 | 433,20 | 425,40 | 432,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
