|
 INTERNATIONAL POW - [Ticker: IPR.L] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 IPR.L desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 245,00 | 9.757.100 | 250,25 | 245,00 | 250,00 | 00:00:00 | | 2005-10-06 | 239,25 | 12.518.700 | 245,50 | 237,50 | 242,00 | 00:00:00 | | 2005-10-07 | 238,50 | 9.142.200 | 245,00 | 236,75 | 239,50 | 00:00:00 | | 2005-10-10 | 237,25 | 8.155.100 | 240,00 | 236,75 | 238,25 | 00:00:00 | | 2005-10-11 | 236,25 | 9.185.500 | 238,50 | 236,25 | 236,75 | 00:00:00 | | 2005-10-12 | 233,50 | 14.809.000 | 236,50 | 233,00 | 235,75 | 00:00:00 | | 2005-10-13 | 228,75 | 9.768.300 | 233,50 | 226,25 | 233,50 | 00:00:00 | | 2005-10-14 | 230,00 | 8.010.500 | 231,75 | 226,00 | 228,00 | 00:00:00 | | 2005-10-17 | 228,75 | 4.342.800 | 231,25 | 227,75 | 230,00 | 00:00:00 | | 2005-10-18 | 227,50 | 6.645.100 | 230,00 | 225,50 | 228,00 | 00:00:00 | | 2005-10-19 | 218,00 | 41.655.300 | 227,50 | 209,00 | 226,75 | 00:00:00 | | 2005-10-20 | 222,25 | 16.821.700 | 227,75 | 220,75 | 222,00 | 00:00:00 | | 2005-10-21 | 220,25 | 13.288.700 | 225,25 | 218,25 | 222,00 | 00:00:00 | | 2005-10-24 | 222,25 | 8.426.900 | 223,75 | 219,00 | 219,00 | 00:00:00 | | 2005-10-25 | 219,25 | 13.890.700 | 225,00 | 219,25 | 223,50 | 00:00:00 | | 2005-10-26 | 224,25 | 10.972.400 | 224,50 | 217,75 | 221,00 | 00:00:00 | | 2005-10-27 | 219,75 | 7.835.800 | 223,50 | 218,25 | 222,50 | 00:00:00 | | 2005-10-28 | 224,00 | 12.768.900 | 226,00 | 215,00 | 219,50 | 00:00:00 | | 2005-10-31 | 232,00 | 16.155.800 | 232,00 | 220,25 | 224,50 | 00:00:00 | | 2005-11-01 | 229,00 | 11.257.900 | 234,75 | 228,50 | 232,00 | 00:00:00 | | 2005-11-02 | 237,00 | 10.597.000 | 237,50 | 227,00 | 229,00 | 00:00:00 | | 2005-11-03 | 238,00 | 14.779.600 | 239,25 | 222,25 | 238,00 | 00:00:00 | | 2005-11-04 | 233,50 | 8.238.200 | 238,75 | 232,00 | 236,75 | 00:00:00 | | 2005-11-07 | 237,75 | 3.730.100 | 238,75 | 232,75 | 238,00 | 00:00:00 | | 2005-11-08 | 235,50 | 16.203.000 | 241,00 | 234,00 | 240,50 | 00:00:00 | | 2005-11-09 | 235,00 | 9.706.100 | 245,50 | 234,00 | 245,50 | 00:00:00 | | 2005-11-10 | 239,25 | 16.467.300 | 242,25 | 237,50 | 239,75 | 00:00:00 | | 2005-11-11 | 241,50 | 2.715.500 | 241,50 | 238,25 | 240,00 | 00:00:00 | | 2005-11-14 | 243,50 | 4.665.900 | 244,75 | 241,00 | 244,00 | 00:00:00 | | 2005-11-15 | 243,50 | 4.320.700 | 246,25 | 241,00 | 244,00 | 00:00:00 | | 2005-11-16 | 243,25 | 8.959.200 | 247,75 | 240,25 | 244,75 | 00:00:00 | | 2005-11-17 | 240,75 | 10.097.800 | 247,25 | 239,50 | 246,50 | 00:00:00 | | 2005-11-18 | 237,25 | 11.354.800 | 243,50 | 236,00 | 243,50 | 00:00:00 | | 2005-11-21 | 241,25 | 5.994.300 | 242,75 | 237,75 | 239,00 | 00:00:00 | | 2005-11-22 | 241,00 | 6.078.500 | 243,75 | 233,75 | 243,00 | 00:00:00 | | 2005-11-23 | 244,00 | 5.635.100 | 244,75 | 240,75 | 242,50 | 00:00:00 | | 2005-11-24 | 249,50 | 10.730.800 | 249,75 | 244,75 | 245,50 | 00:00:00 | | 2005-11-25 | 247,75 | 4.226.500 | 250,00 | 247,00 | 249,50 | 00:00:00 | | 2005-11-28 | 244,75 | 8.265.600 | 252,00 | 244,50 | 250,00 | 00:00:00 | | 2005-11-29 | 246,50 | 6.048.000 | 247,75 | 242,75 | 245,75 | 00:00:00 | | 2005-11-30 | 245,25 | 6.630.400 | 247,50 | 244,50 | 245,25 | 00:00:00 | | 2005-12-01 | 249,25 | 4.599.800 | 251,25 | 243,00 | 246,75 | 00:00:00 | | 2005-12-02 | 248,00 | 5.294.500 | 253,25 | 246,75 | 251,50 | 00:00:00 | | 2005-12-05 | 247,50 | 6.130.100 | 251,50 | 246,50 | 250,00 | 00:00:00 | | 2005-12-06 | 249,00 | 6.158.600 | 251,00 | 246,50 | 249,00 | 00:00:00 | | 2005-12-07 | 246,25 | 5.021.200 | 250,25 | 244,75 | 250,25 | 00:00:00 | | 2005-12-08 | 250,00 | 4.884.000 | 250,00 | 243,25 | 243,75 | 00:00:00 | | 2005-12-09 | 246,75 | 11.341.700 | 250,75 | 244,00 | 250,75 | 00:00:00 | | 2005-12-12 | 249,00 | 5.331.800 | 251,25 | 248,25 | 248,75 | 00:00:00 | | 2005-12-13 | 248,75 | 6.872.400 | 251,25 | 247,00 | 249,00 | 00:00:00 | | 2005-12-14 | 249,00 | 7.683.600 | 250,25 | 242,25 | 244,50 | 00:00:00 | | 2005-12-15 | 246,50 | 11.257.200 | 253,25 | 245,75 | 249,50 | 00:00:00 | | 2005-12-16 | 247,75 | 9.543.400 | 249,00 | 244,75 | 244,75 | 00:00:00 | | 2005-12-19 | 244,25 | 12.325.500 | 249,25 | 243,75 | 249,00 | 00:00:00 | | 2005-12-20 | 243,00 | 17.421.800 | 245,00 | 242,25 | 245,00 | 00:00:00 | | 2005-12-21 | 242,50 | 21.438.400 | 245,00 | 242,25 | 244,25 | 00:00:00 | | 2005-12-22 | 243,50 | 8.247.500 | 244,75 | 242,00 | 243,75 | 00:00:00 | | 2005-12-23 | 242,25 | 3.788.100 | 245,75 | 241,25 | 244,00 | 00:00:00 | | 2005-12-26 | 242,25 | 0 | 242,25 | 242,25 | 242,25 | 00:00:00 | | 2005-12-27 | 242,25 | 0 | 242,25 | 242,25 | 242,25 | 00:00:00 | | 2005-12-28 | 242,25 | 3.706.500 | 244,50 | 241,00 | 242,00 | 00:00:00 | | 2005-12-29 | 240,75 | 2.727.300 | 243,00 | 240,50 | 241,25 | 00:00:00 | | 2005-12-30 | 239,50 | 1.509.600 | 242,00 | 238,00 | 241,75 | 00:00:00 | | 2006-01-02 | 239,50 | 0 | 239,50 | 239,50 | 239,50 | 00:00:00 | | 2006-01-03 | 243,00 | 6.180.900 | 243,50 | 239,00 | 239,00 | 00:00:00 | | 2006-01-04 | 249,75 | 16.779.300 | 250,25 | 244,25 | 245,25 | 00:00:00 | | 2006-01-05 | 250,25 | 6.547.300 | 251,50 | 248,00 | 251,50 | 00:00:00 | | 2006-01-06 | 250,00 | 8.987.600 | 251,25 | 247,75 | 249,00 | 00:00:00 | | 2006-01-09 | 246,00 | 5.540.200 | 253,00 | 244,25 | 252,00 | 00:00:00 | | 2006-01-10 | 245,00 | 7.320.800 | 249,50 | 243,25 | 247,00 | 00:00:00 | | 2006-01-11 | 249,00 | 7.181.500 | 249,00 | 245,25 | 246,00 | 00:00:00 | | 2006-01-12 | 252,00 | 9.612.300 | 252,00 | 248,25 | 249,00 | 00:00:00 | | 2006-01-13 | 257,75 | 17.689.700 | 262,75 | 250,75 | 250,75 | 00:00:00 | | 2006-01-16 | 259,75 | 9.541.000 | 262,75 | 255,00 | 255,00 | 00:00:00 | | 2006-01-17 | 258,50 | 8.057.300 | 263,00 | 257,25 | 259,75 | 00:00:00 | | 2006-01-18 | 262,00 | 20.236.500 | 262,50 | 255,75 | 256,00 | 00:00:00 | | 2006-01-19 | 276,00 | 37.472.400 | 278,25 | 262,00 | 262,00 | 00:00:00 | | 2006-01-20 | 270,00 | 40.021.600 | 275,00 | 267,25 | 274,50 | 00:00:00 | | 2006-01-23 | 266,50 | 15.860.200 | 269,25 | 265,50 | 267,25 | 00:00:00 | | 2006-01-24 | 269,50 | 16.097.300 | 269,75 | 264,75 | 264,75 | 00:00:00 | | 2006-01-25 | 275,25 | 10.077.600 | 275,25 | 269,25 | 270,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
