|
 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 | | 2006-04-04 | 465,50 | 5.808.400 | 477,00 | 460,75 | 465,25 | 00:00:00 | | 2006-04-05 | 476,75 | 2.112.200 | 479,25 | 464,25 | 468,75 | 00:00:00 | | 2006-04-06 | 479,00 | 1.765.500 | 480,00 | 475,75 | 478,25 | 00:00:00 | | 2006-04-07 | 482,00 | 4.536.300 | 491,25 | 477,00 | 477,00 | 00:00:00 | | 2006-04-10 | 478,00 | 1.317.400 | 506,00 | 474,00 | 484,25 | 00:00:00 | | 2006-04-11 | 459,50 | 1.624.000 | 478,00 | 456,00 | 475,50 | 00:00:00 | | 2006-04-12 | 455,50 | 1.451.900 | 459,75 | 448,75 | 457,00 | 00:00:00 | | 2006-04-13 | 460,25 | 1.068.700 | 474,00 | 453,00 | 453,00 | 00:00:00 | | 2006-04-14 | 460,25 | 0 | 460,25 | 460,25 | 460,25 | 00:00:00 | | 2006-04-17 | 460,25 | 0 | 460,25 | 460,25 | 460,25 | 00:00:00 | | 2006-04-18 | 458,00 | 1.950.400 | 465,75 | 452,75 | 461,50 | 00:00:00 | | 2006-04-19 | 472,50 | 2.584.800 | 474,75 | 456,50 | 462,50 | 00:00:00 | | 2006-04-20 | 477,25 | 1.486.200 | 479,75 | 472,25 | 476,50 | 00:00:00 | | 2006-04-21 | 528,75 | 25.431.300 | 539,50 | 484,00 | 484,00 | 00:00:00 | | 2006-04-24 | 525,50 | 2.435.300 | 533,75 | 520,00 | 527,75 | 00:00:00 | | 2006-04-25 | 532,00 | 7.697.600 | 539,00 | 524,25 | 524,25 | 00:00:00 | | 2006-04-26 | 536,25 | 4.321.800 | 553,75 | 530,00 | 531,00 | 00:00:00 | | 2006-04-27 | 528,00 | 2.047.800 | 537,75 | 524,50 | 533,75 | 00:00:00 | | 2006-04-28 | 521,00 | 1.859.400 | 525,00 | 518,50 | 524,00 | 00:00:00 | | 2006-05-01 | 521,00 | 0 | 521,00 | 521,00 | 521,00 | 00:00:00 | | 2006-05-02 | 526,75 | 1.815.200 | 539,50 | 522,00 | 530,00 | 00:00:00 | | 2006-05-03 | 527,75 | 1.719.700 | 537,25 | 500,25 | 528,00 | 00:00:00 | | 2006-05-04 | 531,00 | 5.015.800 | 532,75 | 527,00 | 529,75 | 00:00:00 | | 2006-05-05 | 553,00 | 3.043.200 | 553,00 | 529,75 | 530,00 | 00:00:00 | | 2006-05-08 | 570,75 | 8.745.600 | 575,00 | 555,00 | 557,50 | 00:00:00 | | 2006-05-09 | 569,25 | 3.294.100 | 575,50 | 563,25 | 574,00 | 00:00:00 | | 2006-05-10 | 572,50 | 2.347.200 | 575,00 | 568,00 | 572,00 | 00:00:00 | | 2006-05-11 | 570,00 | 1.703.900 | 575,50 | 568,50 | 575,50 | 00:00:00 | | 2006-05-12 | 555,75 | 3.195.000 | 572,75 | 555,25 | 565,00 | 00:00:00 | | 2006-05-15 | 529,00 | 4.738.500 | 547,50 | 518,62 | 546,25 | 00:00:00 | | 2006-05-16 | 523,00 | 5.483.700 | 526,52 | 513,25 | 535,00 | 00:00:00 | | 2006-05-17 | 495,25 | 9.831.100 | 534,00 | 493,25 | 519,25 | 00:00:00 | | 2006-05-18 | 480,00 | 6.195.000 | 499,00 | 470,00 | 499,50 | 00:00:00 | | 2006-05-19 | 500,25 | 11.103.800 | 520,25 | 476,80 | 472,00 | 00:00:00 | | 2006-05-22 | 471,00 | 5.648.600 | 498,50 | 459,25 | 498,25 | 00:00:00 | | 2006-05-23 | 498,50 | 6.180.100 | 505,80 | 477,15 | 494,00 | 00:00:00 | | 2006-05-24 | 476,25 | 9.148.700 | 496,85 | 471,70 | 486,25 | 00:00:00 | | 2006-05-25 | 481,00 | 7.249.300 | 486,00 | 463,42 | 483,25 | 00:00:00 | | 2006-05-26 | 512,25 | 5.438.600 | 512,25 | 496,00 | 507,50 | 00:00:00 | | 2006-05-29 | 512,25 | 0 | 512,25 | 512,25 | 512,25 | 00:00:00 | | 2006-05-30 | 491,25 | 4.618.900 | 510,00 | 478,08 | 505,00 | 00:00:00 | | 2006-05-31 | 493,00 | 10.071.800 | 494,24 | 464,17 | 475,00 | 00:00:00 | | 2006-06-01 | 484,00 | 3.620.200 | 516,50 | 479,50 | 480,00 | 00:00:00 | | 2006-06-02 | 501,00 | 3.081.100 | 504,00 | 488,30 | 499,75 | 00:00:00 | | 2006-06-05 | 498,00 | 8.476.800 | 512,40 | 494,40 | 509,00 | 00:00:00 | | 2006-06-06 | 487,75 | 7.389.200 | 507,00 | 481,45 | 507,00 | 00:00:00 | | 2006-06-07 | 485,75 | 4.689.100 | 487,75 | 478,25 | 484,00 | 00:00:00 | | 2006-06-08 | 461,00 | 4.756.300 | 483,25 | 459,25 | 481,00 | 00:00:00 | | 2006-06-09 | 477,50 | 3.010.100 | 489,00 | 462,00 | 462,00 | 00:00:00 | | 2006-06-12 | 475,50 | 4.105.300 | 487,90 | 472,25 | 469,50 | 00:00:00 | | 2006-06-13 | 464,00 | 5.981.900 | 466,25 | 453,00 | 460,00 | 00:00:00 | | 2006-06-14 | 465,25 | 3.046.100 | 468,90 | 458,83 | 470,25 | 00:00:00 | | 2006-06-15 | 476,75 | 5.979.400 | 484,30 | 470,00 | 472,00 | 00:00:00 | | 2006-06-16 | 483,75 | 5.427.800 | 497,00 | 481,12 | 488,25 | 00:00:00 | | 2006-06-19 | 480,75 | 2.372.200 | 493,50 | 479,55 | 494,00 | 00:00:00 | | 2006-06-20 | 477,00 | 3.636.300 | 478,22 | 474,00 | 473,75 | 00:00:00 | | 2006-06-21 | 479,50 | 2.297.200 | 481,75 | 473,50 | 491,75 | 00:00:00 | | 2006-06-22 | 482,75 | 4.081.500 | 491,00 | 479,00 | 491,00 | 00:00:00 | | 2006-06-23 | 479,50 | 1.599.400 | 485,73 | 478,50 | 482,75 | 00:00:00 | | 2006-06-26 | 482,00 | 1.795.500 | 482,03 | 476,80 | 486,50 | 00:00:00 | | 2006-06-27 | 484,25 | 4.582.600 | 492,00 | 479,50 | 489,25 | 00:00:00 | | 2006-06-28 | 500,00 | 6.590.700 | 510,80 | 480,50 | 477,00 | 00:00:00 | | 2006-06-29 | 508,75 | 15.930.100 | 512,75 | 504,00 | 509,00 | 00:00:00 | | 2006-06-30 | 498,00 | 6.245.700 | 523,00 | 494,75 | 523,00 | 00:00:00 | | 2006-07-03 | 499,50 | 5.715.700 | 503,50 | 496,75 | 500,00 | 00:00:00 | | 2006-07-04 | 503,50 | 4.775.400 | 508,75 | 493,50 | 504,50 | 00:00:00 | | 2006-07-05 | 495,50 | 1.664.300 | 502,50 | 494,50 | 496,75 | 00:00:00 | | 2006-07-06 | 494,00 | 2.341.200 | 499,00 | 490,25 | 494,00 | 00:00:00 | | 2006-07-07 | 491,00 | 1.388.900 | 495,75 | 486,50 | 486,50 | 00:00:00 | | 2006-07-10 | 487,50 | 1.492.900 | 490,00 | 475,00 | 486,50 | 00:00:00 | | 2006-07-11 | 478,50 | 1.667.800 | 486,00 | 475,75 | 482,25 | 00:00:00 | | 2006-07-12 | 485,00 | 1.557.700 | 499,00 | 479,75 | 479,75 | 00:00:00 | | 2006-07-13 | 471,25 | 1.401.000 | 483,75 | 464,75 | 479,00 | 00:00:00 | | 2006-07-14 | 468,25 | 6.731.600 | 473,75 | 460,00 | 460,00 | 00:00:00 | | 2006-07-17 | 457,25 | 2.262.000 | 465,00 | 455,00 | 460,00 | 00:00:00 | | 2006-07-18 | 460,00 | 3.231.700 | 464,25 | 451,00 | 451,00 | 00:00:00 | | 2006-07-19 | 479,75 | 3.707.800 | 481,50 | 462,00 | 478,75 | 00:00:00 | | 2006-07-20 | 477,75 | 1.766.200 | 492,50 | 472,50 | 472,50 | 00:00:00 | | 2006-07-21 | 459,00 | 4.266.100 | 479,00 | 456,50 | 473,00 | 00:00:00 | | 2006-07-24 | 486,00 | 2.871.100 | 487,25 | 459,00 | 459,00 | 00:00:00 | | 2006-07-25 | 481,75 | 1.117.800 | 491,25 | 478,00 | 491,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
