|
 3I GROUP - [Ticker: III.L] |     | | Última Transacción | 829,400 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +821,060 (+99,500%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 859,000 | Mínimo | 817,680 | | Volumen | 5.607.671 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 953,000 x 0 - 1.000,000 x 0 | Yield | | | Cierre Anterior | 8,336 | PER | 0,00% | | Apertura | 844,000 | 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 III.L desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 693,75 | 0 | 693,75 | 693,75 | 693,75 | 00:00:00 | | 2003-01-02 | 700,00 | 576.800 | 705,63 | 675,63 | 691,25 | 00:00:00 | | 2003-01-03 | 691,88 | 368.500 | 710,00 | 681,25 | 690,00 | 00:00:00 | | 2003-01-06 | 691,88 | 670.500 | 706,88 | 646,88 | 706,88 | 00:00:00 | | 2003-01-07 | 678,75 | 471.500 | 695,63 | 663,13 | 680,63 | 00:00:00 | | 2003-01-08 | 665,00 | 558.500 | 678,13 | 658,75 | 678,13 | 00:00:00 | | 2003-01-09 | 663,75 | 713.300 | 672,50 | 656,25 | 668,75 | 00:00:00 | | 2003-01-10 | 671,25 | 655.900 | 681,25 | 658,13 | 670,63 | 00:00:00 | | 2003-01-13 | 676,25 | 579.500 | 684,38 | 663,75 | 684,06 | 00:00:00 | | 2003-01-14 | 677,50 | 502.700 | 688,13 | 668,75 | 668,75 | 00:00:00 | | 2003-01-15 | 662,50 | 929.300 | 691,88 | 658,75 | 688,13 | 00:00:00 | | 2003-01-16 | 660,63 | 925.800 | 670,00 | 656,25 | 665,00 | 00:00:00 | | 2003-01-17 | 650,00 | 1.316.200 | 665,00 | 650,00 | 665,00 | 00:00:00 | | 2003-01-20 | 646,88 | 847.600 | 665,63 | 640,00 | 658,75 | 00:00:00 | | 2003-01-21 | 652,50 | 990.000 | 662,50 | 641,25 | 653,13 | 00:00:00 | | 2003-01-22 | 640,00 | 960.800 | 652,50 | 637,50 | 638,75 | 00:00:00 | | 2003-01-23 | 620,00 | 1.552.600 | 673,75 | 618,75 | 640,00 | 00:00:00 | | 2003-01-24 | 620,63 | 1.204.500 | 639,38 | 612,50 | 612,50 | 00:00:00 | | 2003-01-27 | 598,75 | 1.759.700 | 634,38 | 569,38 | 612,50 | 00:00:00 | | 2003-01-28 | 590,00 | 1.230.900 | 620,63 | 583,75 | 620,63 | 00:00:00 | | 2003-01-29 | 579,38 | 1.600.000 | 600,00 | 558,75 | 590,00 | 00:00:00 | | 2003-01-30 | 619,38 | 1.278.000 | 628,13 | 585,00 | 585,00 | 00:00:00 | | 2003-01-31 | 615,00 | 1.050.800 | 624,38 | 593,75 | 602,50 | 00:00:00 | | 2003-02-03 | 631,25 | 830.100 | 646,25 | 615,63 | 615,63 | 00:00:00 | | 2003-02-04 | 617,50 | 969.300 | 640,63 | 616,25 | 640,63 | 00:00:00 | | 2003-02-05 | 633,75 | 535.500 | 636,25 | 600,00 | 612,50 | 00:00:00 | | 2003-02-06 | 626,25 | 1.592.300 | 647,50 | 612,50 | 612,50 | 00:00:00 | | 2003-02-07 | 629,38 | 714.800 | 643,75 | 610,63 | 623,75 | 00:00:00 | | 2003-02-10 | 618,75 | 930.600 | 630,00 | 595,00 | 630,00 | 00:00:00 | | 2003-02-11 | 630,63 | 834.100 | 637,50 | 613,75 | 613,75 | 00:00:00 | | 2003-02-12 | 618,75 | 1.314.700 | 637,50 | 616,25 | 637,50 | 00:00:00 | | 2003-02-13 | 612,50 | 920.700 | 621,25 | 606,88 | 618,75 | 00:00:00 | | 2003-02-14 | 603,75 | 1.062.800 | 622,50 | 600,00 | 616,25 | 00:00:00 | | 2003-02-17 | 612,50 | 1.184.900 | 623,75 | 606,25 | 606,25 | 00:00:00 | | 2003-02-18 | 618,75 | 1.075.900 | 622,50 | 608,75 | 611,25 | 00:00:00 | | 2003-02-19 | 606,88 | 1.356.400 | 627,50 | 606,25 | 626,88 | 00:00:00 | | 2003-02-20 | 608,75 | 1.275.800 | 625,00 | 606,88 | 606,88 | 00:00:00 | | 2003-02-21 | 608,75 | 925.600 | 617,50 | 600,00 | 606,25 | 00:00:00 | | 2003-02-24 | 602,50 | 774.600 | 614,38 | 594,38 | 613,13 | 00:00:00 | | 2003-02-25 | 571,25 | 1.033.300 | 598,75 | 568,75 | 598,75 | 00:00:00 | | 2003-02-26 | 588,13 | 1.159.300 | 595,63 | 565,63 | 593,75 | 00:00:00 | | 2003-02-27 | 588,13 | 803.700 | 598,75 | 575,00 | 593,75 | 00:00:00 | | 2003-02-28 | 595,00 | 945.400 | 598,75 | 573,13 | 587,50 | 00:00:00 | | 2003-03-03 | 605,63 | 898.500 | 618,75 | 590,00 | 590,00 | 00:00:00 | | 2003-03-04 | 585,00 | 880.600 | 610,63 | 578,75 | 604,38 | 00:00:00 | | 2003-03-05 | 578,13 | 928.900 | 604,38 | 577,50 | 577,50 | 00:00:00 | | 2003-03-06 | 584,38 | 1.272.800 | 591,25 | 577,50 | 587,50 | 00:00:00 | | 2003-03-07 | 568,13 | 1.205.700 | 589,38 | 566,25 | 578,75 | 00:00:00 | | 2003-03-10 | 555,00 | 715.400 | 577,50 | 545,00 | 575,00 | 00:00:00 | | 2003-03-11 | 556,88 | 1.374.900 | 563,13 | 536,88 | 561,25 | 00:00:00 | | 2003-03-12 | 526,25 | 1.626.100 | 558,75 | 504,38 | 544,38 | 00:00:00 | | 2003-03-13 | 555,00 | 1.114.600 | 566,25 | 533,13 | 535,63 | 00:00:00 | | 2003-03-14 | 578,75 | 1.144.600 | 598,75 | 560,00 | 575,00 | 00:00:00 | | 2003-03-17 | 607,50 | 686.700 | 612,50 | 556,25 | 556,25 | 00:00:00 | | 2003-03-18 | 614,38 | 1.112.800 | 625,00 | 594,38 | 601,25 | 00:00:00 | | 2003-03-19 | 616,88 | 1.323.000 | 638,75 | 601,88 | 618,13 | 00:00:00 | | 2003-03-20 | 627,50 | 1.195.100 | 632,50 | 600,00 | 621,88 | 00:00:00 | | 2003-03-21 | 645,00 | 1.108.200 | 650,00 | 623,75 | 626,88 | 00:00:00 | | 2003-03-24 | 610,94 | 736.500 | 643,75 | 602,50 | 640,00 | 00:00:00 | | 2003-03-25 | 611,25 | 522.500 | 625,00 | 588,75 | 597,81 | 00:00:00 | | 2003-03-26 | 550,00 | 4.829.400 | 587,50 | 543,44 | 587,50 | 00:00:00 | | 2003-03-27 | 533,13 | 1.444.600 | 550,00 | 518,75 | 546,25 | 00:00:00 | | 2003-03-28 | 533,75 | 1.568.700 | 544,38 | 529,38 | 533,13 | 00:00:00 | | 2003-03-31 | 520,63 | 1.082.000 | 533,75 | 506,25 | 533,75 | 00:00:00 | | 2003-04-01 | 522,50 | 1.772.500 | 531,25 | 512,50 | 520,63 | 00:00:00 | | 2003-04-02 | 563,75 | 1.994.200 | 574,69 | 518,75 | 518,75 | 00:00:00 | | 2003-04-03 | 548,75 | 1.848.600 | 568,75 | 538,75 | 555,31 | 00:00:00 | | 2003-04-04 | 548,13 | 1.041.200 | 555,00 | 543,75 | 549,38 | 00:00:00 | | 2003-04-07 | 562,50 | 2.158.300 | 568,75 | 551,25 | 551,25 | 00:00:00 | | 2003-04-08 | 545,00 | 1.432.800 | 561,56 | 535,31 | 550,31 | 00:00:00 | | 2003-04-09 | 543,75 | 589.400 | 556,25 | 516,56 | 544,06 | 00:00:00 | | 2003-04-10 | 540,94 | 533.000 | 556,25 | 531,25 | 537,50 | 00:00:00 | | 2003-04-11 | 544,06 | 630.100 | 555,31 | 530,63 | 540,00 | 00:00:00 | | 2003-04-14 | 546,88 | 600.100 | 555,63 | 532,19 | 541,88 | 00:00:00 | | 2003-04-15 | 556,25 | 1.025.600 | 564,38 | 549,38 | 550,00 | 00:00:00 | | 2003-04-16 | 565,00 | 1.675.600 | 570,00 | 557,81 | 565,00 | 00:00:00 | | 2003-04-17 | 572,81 | 1.513.200 | 578,44 | 558,75 | 565,00 | 00:00:00 | | 2003-04-18 | 572,81 | 0 | 572,81 | 572,81 | 572,81 | 00:00:00 | | 2003-04-21 | 572,81 | 0 | 572,81 | 572,81 | 572,81 | 00:00:00 | | 2003-04-22 | 562,50 | 480.100 | 580,31 | 554,38 | 580,31 | 00:00:00 | | 2003-04-23 | 582,19 | 1.160.900 | 591,25 | 564,69 | 568,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
