|
 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 | | 2005-12-13 | 374,25 | 3.076.900 | 376,25 | 372,00 | 374,50 | 00:00:00 | | 2005-12-14 | 375,50 | 10.795.300 | 381,75 | 370,00 | 372,50 | 00:00:00 | | 2005-12-15 | 376,25 | 1.868.600 | 377,25 | 375,00 | 376,00 | 00:00:00 | | 2005-12-16 | 385,75 | 2.622.600 | 386,75 | 376,00 | 377,50 | 00:00:00 | | 2005-12-19 | 390,00 | 6.431.000 | 390,00 | 382,50 | 387,25 | 00:00:00 | | 2005-12-20 | 387,75 | 2.874.100 | 390,50 | 385,00 | 389,50 | 00:00:00 | | 2005-12-21 | 393,50 | 2.488.800 | 394,00 | 387,00 | 387,75 | 00:00:00 | | 2005-12-22 | 395,25 | 2.069.100 | 398,25 | 391,50 | 395,00 | 00:00:00 | | 2005-12-23 | 396,50 | 224.400 | 398,00 | 391,00 | 398,00 | 00:00:00 | | 2005-12-26 | 396,50 | 0 | 396,50 | 396,50 | 396,50 | 00:00:00 | | 2005-12-27 | 396,50 | 0 | 396,50 | 396,50 | 396,50 | 00:00:00 | | 2005-12-28 | 396,00 | 484.800 | 399,00 | 391,00 | 399,00 | 00:00:00 | | 2005-12-29 | 405,00 | 1.455.000 | 405,00 | 396,50 | 398,00 | 00:00:00 | | 2005-12-30 | 405,00 | 1.256.100 | 405,00 | 400,00 | 401,50 | 00:00:00 | | 2006-01-02 | 405,00 | 0 | 405,00 | 405,00 | 405,00 | 00:00:00 | | 2006-01-03 | 411,50 | 3.212.700 | 413,75 | 404,75 | 404,75 | 00:00:00 | | 2006-01-04 | 401,50 | 2.831.100 | 415,00 | 401,00 | 415,00 | 00:00:00 | | 2006-01-05 | 398,50 | 2.463.600 | 405,00 | 395,00 | 403,50 | 00:00:00 | | 2006-01-06 | 399,50 | 15.150.000 | 401,50 | 393,00 | 401,25 | 00:00:00 | | 2006-01-09 | 397,75 | 4.135.500 | 400,00 | 393,50 | 399,25 | 00:00:00 | | 2006-01-10 | 388,00 | 24.946.200 | 397,50 | 385,00 | 396,00 | 00:00:00 | | 2006-01-11 | 394,25 | 6.528.200 | 394,25 | 386,50 | 390,00 | 00:00:00 | | 2006-01-12 | 392,50 | 12.595.900 | 396,00 | 391,50 | 393,00 | 00:00:00 | | 2006-01-13 | 390,00 | 7.163.600 | 394,50 | 388,00 | 394,50 | 00:00:00 | | 2006-01-16 | 395,75 | 2.564.500 | 396,75 | 387,00 | 390,25 | 00:00:00 | | 2006-01-17 | 398,50 | 5.970.800 | 399,00 | 391,00 | 392,00 | 00:00:00 | | 2006-01-18 | 399,50 | 958.500 | 400,00 | 388,00 | 391,75 | 00:00:00 | | 2006-01-19 | 398,50 | 6.535.900 | 400,75 | 397,00 | 400,75 | 00:00:00 | | 2006-01-20 | 396,50 | 952.100 | 400,00 | 393,00 | 400,00 | 00:00:00 | | 2006-01-23 | 390,00 | 2.205.400 | 393,25 | 388,25 | 390,50 | 00:00:00 | | 2006-01-24 | 395,50 | 7.406.700 | 400,00 | 389,25 | 392,50 | 00:00:00 | | 2006-01-25 | 389,75 | 6.891.600 | 396,75 | 385,00 | 396,75 | 00:00:00 | | 2006-01-26 | 422,75 | 15.215.600 | 424,00 | 387,75 | 387,75 | 00:00:00 | | 2006-01-27 | 434,25 | 5.084.300 | 434,75 | 420,25 | 425,00 | 00:00:00 | | 2006-01-30 | 432,00 | 2.827.900 | 435,00 | 429,00 | 435,00 | 00:00:00 | | 2006-01-31 | 440,75 | 1.873.100 | 440,75 | 430,00 | 430,00 | 00:00:00 | | 2006-02-01 | 446,00 | 1.585.700 | 448,25 | 434,25 | 439,00 | 00:00:00 | | 2006-02-02 | 438,75 | 2.074.600 | 454,00 | 437,00 | 450,00 | 00:00:00 | | 2006-02-03 | 439,00 | 1.521.400 | 443,75 | 438,75 | 442,75 | 00:00:00 | | 2006-02-06 | 440,00 | 1.448.300 | 442,75 | 434,75 | 442,75 | 00:00:00 | | 2006-02-07 | 439,25 | 982.000 | 444,50 | 436,25 | 444,25 | 00:00:00 | | 2006-02-08 | 432,00 | 1.673.300 | 436,50 | 430,00 | 435,00 | 00:00:00 | | 2006-02-09 | 435,00 | 2.488.600 | 437,50 | 430,00 | 437,50 | 00:00:00 | | 2006-02-10 | 436,25 | 5.312.100 | 442,00 | 432,75 | 432,75 | 00:00:00 | | 2006-02-13 | 435,00 | 2.841.100 | 440,00 | 432,25 | 440,00 | 00:00:00 | | 2006-02-14 | 435,75 | 1.485.100 | 438,50 | 432,00 | 438,50 | 00:00:00 | | 2006-02-15 | 433,25 | 3.166.600 | 439,50 | 428,00 | 439,50 | 00:00:00 | | 2006-02-16 | 441,25 | 1.563.100 | 441,75 | 431,00 | 432,50 | 00:00:00 | | 2006-02-17 | 450,50 | 1.340.700 | 457,00 | 440,00 | 441,00 | 00:00:00 | | 2006-02-20 | 455,50 | 2.304.600 | 465,00 | 446,00 | 448,50 | 00:00:00 | | 2006-02-21 | 452,00 | 1.042.900 | 463,00 | 449,00 | 462,00 | 00:00:00 | | 2006-02-22 | 448,75 | 1.591.200 | 451,75 | 448,00 | 449,25 | 00:00:00 | | 2006-02-23 | 456,75 | 1.812.100 | 458,50 | 448,00 | 449,00 | 00:00:00 | | 2006-02-24 | 449,25 | 1.514.900 | 456,75 | 447,50 | 456,75 | 00:00:00 | | 2006-02-27 | 449,75 | 1.255.500 | 452,00 | 447,00 | 452,00 | 00:00:00 | | 2006-02-28 | 444,50 | 1.389.200 | 449,25 | 444,00 | 448,00 | 00:00:00 | | 2006-03-01 | 446,00 | 1.125.800 | 450,00 | 443,25 | 444,50 | 00:00:00 | | 2006-03-02 | 440,75 | 1.278.000 | 450,00 | 440,00 | 449,75 | 00:00:00 | | 2006-03-03 | 437,00 | 1.350.300 | 441,50 | 434,25 | 441,25 | 00:00:00 | | 2006-03-06 | 440,50 | 1.957.300 | 443,00 | 435,00 | 435,25 | 00:00:00 | | 2006-03-07 | 437,00 | 984.600 | 441,00 | 437,00 | 439,00 | 00:00:00 | | 2006-03-08 | 426,00 | 1.661.800 | 438,50 | 424,00 | 437,75 | 00:00:00 | | 2006-03-09 | 437,50 | 2.005.200 | 438,00 | 427,25 | 428,25 | 00:00:00 | | 2006-03-10 | 439,00 | 920.200 | 440,00 | 433,25 | 434,75 | 00:00:00 | | 2006-03-13 | 463,00 | 3.916.900 | 464,25 | 435,00 | 440,00 | 00:00:00 | | 2006-03-14 | 462,00 | 2.948.300 | 463,50 | 458,50 | 458,50 | 00:00:00 | | 2006-03-15 | 466,75 | 3.060.400 | 468,75 | 460,00 | 467,25 | 00:00:00 | | 2006-03-16 | 484,25 | 2.948.900 | 486,50 | 464,75 | 464,75 | 00:00:00 | | 2006-03-17 | 475,75 | 1.723.900 | 483,25 | 470,50 | 481,75 | 00:00:00 | | 2006-03-20 | 472,50 | 1.525.500 | 474,00 | 467,50 | 474,00 | 00:00:00 | | 2006-03-21 | 467,50 | 8.733.000 | 473,00 | 464,50 | 470,00 | 00:00:00 | | 2006-03-22 | 467,00 | 3.553.400 | 472,75 | 464,25 | 464,25 | 00:00:00 | | 2006-03-23 | 461,50 | 2.822.200 | 470,25 | 461,00 | 470,25 | 00:00:00 | | 2006-03-24 | 473,25 | 1.452.200 | 478,75 | 461,00 | 464,00 | 00:00:00 | | 2006-03-27 | 454,00 | 3.073.100 | 470,75 | 445,00 | 470,75 | 00:00:00 | | 2006-03-28 | 454,25 | 2.735.600 | 467,00 | 452,00 | 456,25 | 00:00:00 | | 2006-03-29 | 448,50 | 2.720.900 | 454,25 | 436,00 | 454,00 | 00:00:00 | | 2006-03-30 | 448,00 | 4.034.200 | 457,00 | 435,00 | 451,50 | 00:00:00 | | 2006-03-31 | 447,50 | 1.849.900 | 456,75 | 446,00 | 446,00 | 00:00:00 | | 2006-04-03 | 468,25 | 5.717.500 | 473,50 | 449,75 | 450,75 | 00:00:00 | | 2006-04-04 | 465,50 | 5.808.400 | 477,00 | 460,75 | 465,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
