|
 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 | | 2006-07-25 | 481,75 | 1.117.800 | 491,25 | 478,00 | 491,25 | 00:00:00 | | 2006-07-26 | 465,25 | 4.054.500 | 473,75 | 463,50 | 470,75 | 00:00:00 | | 2006-07-27 | 477,25 | 2.192.900 | 480,50 | 463,00 | 466,50 | 00:00:00 | | 2006-07-28 | 480,00 | 1.149.300 | 480,00 | 468,00 | 477,25 | 00:00:00 | | 2006-07-31 | 470,75 | 2.951.600 | 478,00 | 463,00 | 463,00 | 00:00:00 | | 2006-08-01 | 464,25 | 2.206.500 | 472,00 | 460,00 | 469,50 | 00:00:00 | | 2006-08-02 | 474,50 | 2.118.300 | 475,25 | 461,75 | 462,25 | 00:00:00 | | 2006-08-04 | 458,50 | 2.627.800 | 465,25 | 456,50 | 465,25 | 00:00:00 | | 2006-08-07 | 449,00 | 3.551.800 | 457,00 | 447,25 | 450,50 | 00:00:00 | | 2006-08-08 | 460,25 | 4.411.200 | 462,75 | 453,00 | 454,50 | 00:00:00 | | 2006-08-09 | 463,50 | 3.073.400 | 469,75 | 458,00 | 465,25 | 00:00:00 | | 2006-08-10 | 450,25 | 7.343.200 | 463,25 | 449,00 | 463,25 | 00:00:00 | | 2006-08-11 | 449,50 | 2.554.900 | 457,50 | 445,50 | 450,00 | 00:00:00 | | 2006-08-14 | 462,00 | 6.104.300 | 462,00 | 454,50 | 457,25 | 00:00:00 | | 2006-08-15 | 467,50 | 2.699.700 | 468,50 | 455,50 | 462,00 | 00:00:00 | | 2006-08-16 | 470,75 | 2.514.800 | 474,25 | 457,75 | 463,00 | 00:00:00 | | 2006-08-17 | 473,25 | 2.402.000 | 476,50 | 468,00 | 468,00 | 00:00:00 | | 2006-08-18 | 473,00 | 3.776.900 | 476,50 | 471,25 | 475,00 | 00:00:00 | | 2006-08-21 | 471,00 | 4.233.100 | 473,75 | 468,75 | 470,00 | 00:00:00 | | 2006-08-22 | 467,25 | 3.810.400 | 470,50 | 463,50 | 469,00 | 00:00:00 | | 2006-08-23 | 458,25 | 4.999.800 | 470,00 | 457,00 | 470,00 | 00:00:00 | | 2006-08-24 | 456,50 | 3.100.200 | 459,25 | 450,75 | 457,00 | 00:00:00 | | 2006-08-25 | 459,00 | 1.373.400 | 460,50 | 453,50 | 454,50 | 00:00:00 | | 2006-08-29 | 459,75 | 2.428.700 | 462,00 | 450,00 | 460,00 | 00:00:00 | | 2006-08-30 | 461,50 | 2.746.300 | 465,00 | 459,50 | 462,75 | 00:00:00 | | 2006-08-31 | 462,75 | 5.618.200 | 463,75 | 458,00 | 460,00 | 00:00:00 | | 2006-09-01 | 467,50 | 3.130.200 | 469,00 | 463,50 | 466,50 | 00:00:00 | | 2006-09-04 | 473,00 | 4.411.500 | 473,75 | 467,50 | 467,50 | 00:00:00 | | 2006-09-05 | 474,00 | 3.007.800 | 475,50 | 472,00 | 473,00 | 00:00:00 | | 2006-09-06 | 460,00 | 3.574.100 | 474,50 | 459,25 | 470,00 | 00:00:00 | | 2006-09-07 | 450,00 | 4.194.400 | 457,00 | 447,75 | 456,00 | 00:00:00 | | 2006-09-08 | 466,00 | 4.169.700 | 466,25 | 450,00 | 453,00 | 00:00:00 | | 2006-09-11 | 469,50 | 5.461.000 | 469,50 | 460,25 | 461,50 | 00:00:00 | | 2006-09-12 | 474,75 | 4.923.900 | 474,75 | 465,75 | 473,00 | 00:00:00 | | 2006-09-13 | 493,25 | 10.535.200 | 494,00 | 474,00 | 475,00 | 00:00:00 | | 2006-09-14 | 497,00 | 7.566.000 | 502,50 | 488,00 | 491,50 | 00:00:00 | | 2006-09-15 | 495,50 | 4.018.800 | 505,00 | 494,75 | 497,00 | 00:00:00 | | 2006-09-18 | 496,00 | 2.314.300 | 504,00 | 494,75 | 498,75 | 00:00:00 | | 2006-09-19 | 489,00 | 4.454.700 | 495,50 | 487,50 | 494,00 | 00:00:00 | | 2006-09-20 | 502,25 | 5.349.700 | 502,50 | 486,25 | 486,25 | 00:00:00 | | 2006-09-21 | 523,00 | 8.597.300 | 536,00 | 505,25 | 505,50 | 00:00:00 | | 2006-09-22 | 513,00 | 4.268.200 | 518,25 | 510,00 | 518,25 | 00:00:00 | | 2006-09-25 | 509,00 | 4.396.300 | 525,25 | 506,00 | 513,00 | 00:00:00 | | 2006-09-26 | 507,00 | 4.948.500 | 513,75 | 501,75 | 513,75 | 00:00:00 | | 2006-09-27 | 520,25 | 8.960.800 | 520,75 | 506,25 | 506,25 | 00:00:00 | | 2006-09-28 | 509,00 | 7.259.000 | 519,50 | 503,25 | 519,00 | 00:00:00 | | 2006-09-29 | 516,00 | 7.431.300 | 518,00 | 505,25 | 514,25 | 00:00:00 | | 2006-10-02 | 511,75 | 3.035.600 | 516,75 | 509,25 | 509,50 | 00:00:00 | | 2006-10-03 | 509,50 | 2.219.800 | 509,50 | 500,25 | 505,75 | 00:00:00 | | 2006-10-04 | 519,75 | 3.216.600 | 519,75 | 504,25 | 510,00 | 00:00:00 | | 2006-10-05 | 513,00 | 4.871.100 | 529,00 | 504,25 | 527,50 | 00:00:00 | | 2006-10-06 | 521,00 | 3.119.700 | 521,25 | 509,00 | 509,00 | 00:00:00 | | 2006-10-09 | 516,75 | 3.600.000 | 518,00 | 507,25 | 513,00 | 00:00:00 | | 2006-10-11 | 518,00 | 3.655.800 | 527,75 | 518,00 | 525,25 | 00:00:00 | | 2006-10-12 | 525,75 | 1.414.000 | 527,50 | 521,50 | 525,00 | 00:00:00 | | 2006-10-13 | 519,50 | 2.469.200 | 523,75 | 518,00 | 522,50 | 00:00:00 | | 2006-10-16 | 513,25 | 2.973.800 | 516,00 | 513,25 | 516,00 | 00:00:00 | | 2006-10-17 | 507,75 | 1.989.300 | 516,00 | 506,25 | 516,00 | 00:00:00 | | 2006-10-18 | 516,75 | 1.642.700 | 523,25 | 511,00 | 512,50 | 00:00:00 | | 2006-10-19 | 511,50 | 2.167.800 | 519,00 | 506,25 | 513,25 | 00:00:00 | | 2006-10-20 | 520,00 | 2.484.200 | 520,50 | 511,00 | 515,00 | 00:00:00 | | 2006-10-23 | 520,00 | 2.187.400 | 525,50 | 517,50 | 525,50 | 00:00:00 | | 2006-10-24 | 517,50 | 714.400 | 525,00 | 514,25 | 522,50 | 00:00:00 | | 2006-10-25 | 512,75 | 4.870.000 | 518,50 | 508,00 | 513,00 | 00:00:00 | | 2006-10-26 | 513,50 | 829.300 | 515,50 | 510,50 | 510,50 | 00:00:00 | | 2006-10-27 | 504,00 | 3.279.800 | 518,00 | 502,75 | 514,75 | 00:00:00 | | 2006-10-30 | 498,50 | 4.846.100 | 504,25 | 497,00 | 501,00 | 00:00:00 | | 2006-10-31 | 509,00 | 4.170.900 | 510,00 | 496,00 | 496,25 | 00:00:00 | | 2006-11-01 | 509,00 | 2.461.000 | 525,25 | 507,50 | 507,50 | 00:00:00 | | 2006-11-02 | 507,00 | 1.424.000 | 509,75 | 501,25 | 503,75 | 00:00:00 | | 2006-11-03 | 504,75 | 1.125.800 | 510,00 | 502,75 | 509,50 | 00:00:00 | | 2006-11-06 | 512,75 | 2.609.900 | 513,25 | 501,25 | 501,25 | 00:00:00 | | 2006-11-07 | 528,00 | 3.625.100 | 528,75 | 510,25 | 510,25 | 00:00:00 | | 2006-11-08 | 513,00 | 5.449.400 | 530,00 | 507,00 | 528,50 | 00:00:00 | | 2006-11-09 | 506,00 | 4.928.500 | 516,00 | 503,75 | 516,00 | 00:00:00 | | 2006-11-10 | 503,75 | 3.249.600 | 506,00 | 497,75 | 506,00 | 00:00:00 | | 2006-11-13 | 507,50 | 1.849.500 | 510,25 | 502,00 | 502,00 | 00:00:00 | | 2006-11-14 | 506,25 | 3.138.400 | 509,00 | 502,75 | 504,25 | 00:00:00 | | 2006-11-15 | 490,00 | 10.066.900 | 513,00 | 475,00 | 512,50 | 00:00:00 | | 2006-11-16 | 487,25 | 4.554.100 | 491,75 | 483,25 | 485,50 | 00:00:00 | | 2006-11-17 | 482,50 | 2.420.100 | 492,00 | 479,50 | 490,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
