|
 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 | | 2004-09-21 | 225,25 | 3.496.200 | 227,75 | 225,25 | 226,75 | 00:00:00 | | 2004-09-22 | 224,00 | 2.232.500 | 226,50 | 221,75 | 226,00 | 00:00:00 | | 2004-09-23 | 220,00 | 2.122.000 | 223,75 | 217,00 | 221,50 | 00:00:00 | | 2004-09-24 | 214,75 | 1.875.400 | 217,75 | 214,75 | 215,50 | 00:00:00 | | 2004-09-27 | 211,25 | 1.639.500 | 216,25 | 211,25 | 213,00 | 00:00:00 | | 2004-09-28 | 215,00 | 2.071.100 | 218,00 | 207,00 | 210,50 | 00:00:00 | | 2004-09-29 | 208,25 | 3.016.500 | 218,00 | 208,25 | 213,50 | 00:00:00 | | 2004-09-30 | 220,00 | 4.897.200 | 227,00 | 218,25 | 220,00 | 00:00:00 | | 2004-10-01 | 229,00 | 1.713.600 | 233,00 | 220,00 | 222,00 | 00:00:00 | | 2004-10-04 | 230,50 | 1.989.600 | 233,00 | 226,00 | 233,00 | 00:00:00 | | 2004-10-05 | 236,00 | 818.100 | 237,00 | 228,00 | 230,25 | 00:00:00 | | 2004-10-06 | 236,75 | 1.985.100 | 241,00 | 233,25 | 235,50 | 00:00:00 | | 2004-10-07 | 239,50 | 614.300 | 241,50 | 237,00 | 241,50 | 00:00:00 | | 2004-10-08 | 240,25 | 2.327.000 | 242,75 | 237,25 | 237,25 | 00:00:00 | | 2004-10-11 | 242,00 | 696.300 | 243,50 | 240,00 | 240,00 | 00:00:00 | | 2004-10-12 | 242,50 | 1.069.700 | 243,75 | 240,00 | 242,25 | 00:00:00 | | 2004-10-13 | 238,75 | 1.257.400 | 244,75 | 238,25 | 243,75 | 00:00:00 | | 2004-10-14 | 237,75 | 1.177.900 | 239,00 | 235,50 | 237,50 | 00:00:00 | | 2004-10-15 | 241,00 | 885.600 | 241,75 | 236,00 | 237,00 | 00:00:00 | | 2004-10-18 | 236,75 | 773.200 | 242,00 | 235,25 | 242,00 | 00:00:00 | | 2004-10-19 | 239,50 | 483.900 | 240,75 | 237,25 | 240,00 | 00:00:00 | | 2004-10-20 | 239,50 | 1.152.400 | 241,00 | 236,75 | 238,25 | 00:00:00 | | 2004-10-21 | 238,50 | 487.300 | 239,00 | 237,25 | 238,00 | 00:00:00 | | 2004-10-22 | 240,00 | 513.000 | 240,00 | 238,50 | 238,50 | 00:00:00 | | 2004-10-25 | 235,50 | 608.000 | 241,25 | 235,00 | 241,00 | 00:00:00 | | 2004-10-26 | 230,50 | 944.300 | 238,75 | 228,50 | 235,50 | 00:00:00 | | 2004-10-27 | 232,00 | 914.500 | 233,00 | 229,00 | 229,00 | 00:00:00 | | 2004-10-28 | 234,00 | 799.200 | 235,00 | 230,25 | 230,25 | 00:00:00 | | 2004-10-29 | 234,00 | 784.300 | 237,00 | 232,50 | 237,00 | 00:00:00 | | 2004-11-01 | 247,50 | 3.556.900 | 249,50 | 232,50 | 236,00 | 00:00:00 | | 2004-11-02 | 251,00 | 2.097.500 | 254,75 | 242,00 | 249,50 | 00:00:00 | | 2004-11-03 | 256,50 | 1.905.500 | 260,25 | 252,00 | 252,00 | 00:00:00 | | 2004-11-04 | 253,00 | 880.100 | 258,75 | 249,00 | 258,75 | 00:00:00 | | 2004-11-05 | 257,00 | 760.600 | 257,00 | 254,00 | 257,00 | 00:00:00 | | 2004-11-08 | 250,00 | 1.139.200 | 257,00 | 250,00 | 257,00 | 00:00:00 | | 2004-11-09 | 248,00 | 1.294.000 | 252,25 | 246,75 | 252,25 | 00:00:00 | | 2004-11-10 | 251,00 | 2.256.800 | 254,75 | 248,00 | 248,00 | 00:00:00 | | 2004-11-11 | 250,00 | 1.334.900 | 253,25 | 248,00 | 253,25 | 00:00:00 | | 2004-11-12 | 250,75 | 1.149.300 | 255,00 | 248,50 | 250,00 | 00:00:00 | | 2004-11-15 | 253,50 | 827.100 | 254,50 | 251,75 | 253,25 | 00:00:00 | | 2004-11-16 | 253,00 | 691.600 | 255,00 | 251,25 | 255,00 | 00:00:00 | | 2004-11-17 | 260,00 | 1.734.900 | 261,75 | 253,25 | 255,00 | 00:00:00 | | 2004-11-18 | 254,50 | 1.838.700 | 259,00 | 253,00 | 258,00 | 00:00:00 | | 2004-11-19 | 257,75 | 973.400 | 258,00 | 253,00 | 253,00 | 00:00:00 | | 2004-11-22 | 251,00 | 1.458.200 | 258,50 | 250,25 | 257,00 | 00:00:00 | | 2004-11-23 | 255,25 | 2.460.500 | 256,75 | 252,50 | 253,00 | 00:00:00 | | 2004-11-24 | 246,25 | 2.458.800 | 252,00 | 245,00 | 252,00 | 00:00:00 | | 2004-11-25 | 246,75 | 532.700 | 249,50 | 246,00 | 248,50 | 00:00:00 | | 2004-11-26 | 244,50 | 582.300 | 248,00 | 244,25 | 248,00 | 00:00:00 | | 2004-11-29 | 241,25 | 877.500 | 245,50 | 241,25 | 245,50 | 00:00:00 | | 2004-11-30 | 239,50 | 1.328.300 | 243,00 | 239,00 | 242,75 | 00:00:00 | | 2004-12-01 | 235,00 | 1.967.100 | 241,00 | 234,00 | 239,25 | 00:00:00 | | 2004-12-02 | 237,50 | 1.082.700 | 237,75 | 232,50 | 237,00 | 00:00:00 | | 2004-12-03 | 240,25 | 1.354.000 | 241,25 | 236,50 | 238,50 | 00:00:00 | | 2004-12-06 | 238,00 | 843.700 | 239,75 | 237,00 | 238,00 | 00:00:00 | | 2004-12-07 | 245,25 | 1.025.500 | 245,25 | 236,50 | 237,50 | 00:00:00 | | 2004-12-08 | 242,75 | 846.000 | 245,75 | 240,25 | 245,75 | 00:00:00 | | 2004-12-09 | 233,75 | 2.262.400 | 242,25 | 232,50 | 242,00 | 00:00:00 | | 2004-12-10 | 236,50 | 1.175.700 | 238,50 | 234,00 | 238,50 | 00:00:00 | | 2004-12-13 | 242,75 | 2.398.600 | 242,75 | 236,50 | 239,00 | 00:00:00 | | 2004-12-14 | 255,00 | 4.329.700 | 258,50 | 242,50 | 243,00 | 00:00:00 | | 2004-12-15 | 253,00 | 1.404.600 | 255,50 | 249,00 | 253,00 | 00:00:00 | | 2004-12-16 | 256,75 | 737.900 | 256,75 | 252,00 | 252,00 | 00:00:00 | | 2004-12-17 | 255,00 | 796.800 | 256,50 | 253,75 | 256,50 | 00:00:00 | | 2004-12-20 | 255,75 | 548.500 | 256,75 | 255,50 | 255,50 | 00:00:00 | | 2004-12-21 | 257,75 | 841.100 | 258,00 | 255,00 | 256,00 | 00:00:00 | | 2004-12-22 | 268,00 | 1.653.000 | 270,00 | 256,00 | 256,00 | 00:00:00 | | 2004-12-23 | 264,25 | 697.000 | 273,00 | 260,25 | 270,00 | 00:00:00 | | 2004-12-24 | 265,50 | 63.100 | 268,25 | 263,00 | 268,25 | 00:00:00 | | 2004-12-27 | 265,50 | 0 | 265,50 | 265,50 | 265,50 | 00:00:00 | | 2004-12-28 | 265,50 | 0 | 265,50 | 265,50 | 265,50 | 00:00:00 | | 2004-12-29 | 263,00 | 243.400 | 266,75 | 260,00 | 264,25 | 00:00:00 | | 2004-12-30 | 268,00 | 352.800 | 272,00 | 262,25 | 263,50 | 00:00:00 | | 2004-12-31 | 271,75 | 77.600 | 272,25 | 268,50 | 268,50 | 00:00:00 | | 2005-01-03 | 271,75 | 0 | 271,75 | 271,75 | 271,75 | 00:00:00 | | 2005-01-04 | 276,25 | 633.300 | 279,00 | 271,25 | 272,50 | 00:00:00 | | 2005-01-05 | 276,75 | 557.900 | 279,00 | 273,50 | 279,00 | 00:00:00 | | 2005-01-06 | 274,25 | 830.200 | 280,00 | 273,50 | 279,25 | 00:00:00 | | 2005-01-07 | 272,00 | 466.300 | 278,00 | 270,50 | 276,75 | 00:00:00 | | 2005-01-10 | 273,25 | 695.500 | 276,00 | 271,75 | 274,50 | 00:00:00 | | 2005-01-11 | 276,50 | 1.102.600 | 277,25 | 274,00 | 277,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
