|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-23 | 319,00 | 2.035.800 | 320,75 | 317,25 | 320,00 | 00:00:00 | | 2005-08-24 | 318,50 | 1.607.700 | 319,75 | 316,50 | 319,50 | 00:00:00 | | 2005-08-25 | 316,50 | 2.159.100 | 319,00 | 316,50 | 318,00 | 00:00:00 | | 2005-08-26 | 318,00 | 524.300 | 318,50 | 316,50 | 318,50 | 00:00:00 | | 2005-08-29 | 318,00 | 0 | 318,00 | 318,00 | 318,00 | 00:00:00 | | 2005-08-30 | 315,75 | 476.500 | 320,00 | 315,75 | 318,75 | 00:00:00 | | 2005-08-31 | 317,25 | 861.000 | 318,25 | 315,75 | 316,75 | 00:00:00 | | 2005-09-01 | 315,25 | 978.000 | 319,25 | 315,00 | 318,00 | 00:00:00 | | 2005-09-02 | 318,25 | 1.268.400 | 318,25 | 316,25 | 316,75 | 00:00:00 | | 2005-09-05 | 317,00 | 747.100 | 318,00 | 316,25 | 318,00 | 00:00:00 | | 2005-09-06 | 326,00 | 2.442.000 | 326,50 | 318,00 | 318,00 | 00:00:00 | | 2005-09-07 | 345,50 | 9.970.100 | 345,50 | 327,00 | 327,00 | 00:00:00 | | 2005-09-08 | 345,00 | 5.944.800 | 349,00 | 341,00 | 343,50 | 00:00:00 | | 2005-09-09 | 348,50 | 1.287.600 | 349,25 | 343,00 | 346,75 | 00:00:00 | | 2005-09-12 | 356,00 | 3.780.400 | 357,75 | 347,75 | 348,25 | 00:00:00 | | 2005-09-13 | 354,00 | 10.963.000 | 355,25 | 352,25 | 354,00 | 00:00:00 | | 2005-09-14 | 356,25 | 7.295.200 | 357,75 | 350,00 | 352,75 | 00:00:00 | | 2005-09-15 | 361,75 | 9.392.500 | 362,00 | 354,50 | 357,25 | 00:00:00 | | 2005-09-16 | 362,50 | 2.138.500 | 367,00 | 360,00 | 361,50 | 00:00:00 | | 2005-09-19 | 368,50 | 3.512.000 | 368,50 | 360,00 | 360,00 | 00:00:00 | | 2005-09-20 | 370,25 | 8.882.000 | 374,50 | 366,00 | 367,00 | 00:00:00 | | 2005-09-21 | 360,75 | 3.217.400 | 367,75 | 360,75 | 366,25 | 00:00:00 | | 2005-09-22 | 355,75 | 2.681.200 | 364,75 | 355,75 | 361,50 | 00:00:00 | | 2005-09-23 | 356,00 | 7.529.800 | 358,50 | 353,00 | 356,00 | 00:00:00 | | 2005-09-26 | 353,00 | 2.880.700 | 359,25 | 353,00 | 359,25 | 00:00:00 | | 2005-09-27 | 351,00 | 7.274.700 | 354,25 | 350,50 | 354,00 | 00:00:00 | | 2005-09-28 | 357,25 | 5.284.400 | 358,00 | 351,00 | 351,00 | 00:00:00 | | 2005-09-29 | 369,00 | 7.537.000 | 373,25 | 357,75 | 358,00 | 00:00:00 | | 2005-09-30 | 366,00 | 3.221.300 | 372,00 | 365,00 | 371,25 | 00:00:00 | | 2005-10-03 | 373,00 | 12.275.300 | 375,00 | 366,25 | 367,25 | 00:00:00 | | 2005-10-04 | 373,00 | 1.608.200 | 378,00 | 370,75 | 375,00 | 00:00:00 | | 2005-10-05 | 370,00 | 1.559.400 | 375,00 | 369,00 | 371,25 | 00:00:00 | | 2005-10-06 | 358,00 | 2.160.000 | 368,25 | 358,00 | 368,25 | 00:00:00 | | 2005-10-07 | 358,50 | 2.102.900 | 360,00 | 355,50 | 355,75 | 00:00:00 | | 2005-10-10 | 356,50 | 560.800 | 363,50 | 356,50 | 360,75 | 00:00:00 | | 2005-10-11 | 362,75 | 4.558.600 | 364,75 | 355,50 | 355,50 | 00:00:00 | | 2005-10-12 | 355,75 | 1.182.500 | 363,50 | 355,75 | 363,00 | 00:00:00 | | 2005-10-13 | 348,00 | 2.371.800 | 357,00 | 347,00 | 356,75 | 00:00:00 | | 2005-10-14 | 339,00 | 2.330.800 | 351,50 | 339,00 | 347,00 | 00:00:00 | | 2005-10-17 | 344,00 | 1.375.400 | 345,00 | 339,00 | 342,00 | 00:00:00 | | 2005-10-18 | 341,00 | 2.427.500 | 345,00 | 340,75 | 343,00 | 00:00:00 | | 2005-10-19 | 337,00 | 3.965.100 | 339,75 | 327,50 | 338,00 | 00:00:00 | | 2005-10-20 | 345,75 | 7.160.400 | 350,25 | 338,25 | 343,00 | 00:00:00 | | 2005-10-21 | 342,00 | 1.881.600 | 345,00 | 341,00 | 342,00 | 00:00:00 | | 2005-10-24 | 345,50 | 1.835.800 | 347,50 | 340,00 | 340,00 | 00:00:00 | | 2005-10-25 | 345,75 | 3.544.200 | 350,75 | 345,00 | 345,00 | 00:00:00 | | 2005-10-26 | 345,75 | 846.300 | 347,00 | 342,50 | 345,75 | 00:00:00 | | 2005-10-27 | 341,50 | 775.100 | 344,50 | 340,50 | 343,00 | 00:00:00 | | 2005-10-28 | 336,50 | 1.289.200 | 341,50 | 335,00 | 341,25 | 00:00:00 | | 2005-10-31 | 345,50 | 2.747.500 | 348,25 | 341,00 | 342,00 | 00:00:00 | | 2005-11-01 | 346,75 | 2.801.200 | 347,75 | 344,50 | 346,25 | 00:00:00 | | 2005-11-02 | 346,75 | 4.354.300 | 348,75 | 344,00 | 344,00 | 00:00:00 | | 2005-11-03 | 349,50 | 4.078.900 | 350,00 | 347,25 | 349,50 | 00:00:00 | | 2005-11-04 | 347,50 | 2.251.000 | 351,25 | 346,25 | 349,75 | 00:00:00 | | 2005-11-07 | 350,00 | 1.605.700 | 352,00 | 348,75 | 348,75 | 00:00:00 | | 2005-11-08 | 350,25 | 3.416.400 | 352,50 | 348,00 | 351,00 | 00:00:00 | | 2005-11-09 | 344,00 | 2.602.000 | 353,50 | 343,50 | 353,50 | 00:00:00 | | 2005-11-10 | 344,75 | 3.234.700 | 346,25 | 335,00 | 346,25 | 00:00:00 | | 2005-11-11 | 352,50 | 1.807.800 | 354,00 | 345,00 | 346,00 | 00:00:00 | | 2005-11-14 | 354,00 | 909.000 | 354,00 | 348,25 | 352,50 | 00:00:00 | | 2005-11-15 | 351,00 | 2.878.800 | 354,25 | 350,75 | 354,25 | 00:00:00 | | 2005-11-16 | 350,50 | 3.661.600 | 354,00 | 346,00 | 349,00 | 00:00:00 | | 2005-11-17 | 358,25 | 1.966.500 | 359,25 | 352,25 | 353,75 | 00:00:00 | | 2005-11-18 | 365,00 | 3.717.400 | 368,25 | 357,00 | 360,00 | 00:00:00 | | 2005-11-21 | 365,50 | 1.973.100 | 369,75 | 362,75 | 368,50 | 00:00:00 | | 2005-11-22 | 360,75 | 2.018.500 | 371,75 | 360,75 | 371,25 | 00:00:00 | | 2005-11-23 | 359,25 | 2.350.900 | 364,50 | 358,75 | 362,75 | 00:00:00 | | 2005-11-24 | 368,50 | 12.563.800 | 369,75 | 348,25 | 357,25 | 00:00:00 | | 2005-11-25 | 370,75 | 6.247.300 | 371,25 | 365,50 | 369,50 | 00:00:00 | | 2005-11-28 | 365,50 | 3.306.600 | 370,50 | 365,25 | 369,75 | 00:00:00 | | 2005-11-29 | 367,00 | 2.762.700 | 368,75 | 364,25 | 367,00 | 00:00:00 | | 2005-11-30 | 362,50 | 2.070.600 | 366,50 | 362,50 | 365,00 | 00:00:00 | | 2005-12-01 | 361,00 | 4.723.700 | 364,25 | 360,25 | 362,25 | 00:00:00 | | 2005-12-02 | 362,50 | 1.895.600 | 364,75 | 360,75 | 363,50 | 00:00:00 | | 2005-12-05 | 362,00 | 2.697.600 | 365,00 | 360,25 | 362,50 | 00:00:00 | | 2005-12-06 | 366,25 | 4.900.500 | 368,00 | 363,75 | 364,25 | 00:00:00 | | 2005-12-07 | 369,00 | 3.853.700 | 369,50 | 365,75 | 367,00 | 00:00:00 | | 2005-12-08 | 367,00 | 2.110.700 | 367,75 | 363,00 | 364,75 | 00:00:00 | | 2005-12-09 | 370,00 | 1.712.100 | 371,75 | 363,00 | 363,00 | 00:00:00 | | 2005-12-12 | 372,25 | 1.896.400 | 373,50 | 370,00 | 372,00 | 00:00:00 | | 2005-12-13 | 374,25 | 3.076.900 | 376,25 | 372,00 | 374,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
