|
 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 | | 2006-01-25 | 275,25 | 10.077.600 | 275,25 | 269,25 | 270,00 | 00:00:00 | | 2006-01-26 | 273,75 | 21.028.700 | 279,75 | 272,25 | 277,00 | 00:00:00 | | 2006-01-27 | 274,25 | 17.249.600 | 275,50 | 266,25 | 274,00 | 00:00:00 | | 2006-01-30 | 272,50 | 11.873.600 | 275,25 | 267,75 | 272,00 | 00:00:00 | | 2006-01-31 | 271,25 | 6.787.400 | 274,50 | 269,00 | 271,75 | 00:00:00 | | 2006-02-01 | 270,25 | 10.764.100 | 271,25 | 268,75 | 270,00 | 00:00:00 | | 2006-02-02 | 273,00 | 18.902.700 | 274,50 | 268,75 | 272,00 | 00:00:00 | | 2006-02-03 | 273,50 | 17.215.200 | 277,75 | 272,50 | 275,00 | 00:00:00 | | 2006-02-06 | 281,00 | 15.885.000 | 282,25 | 273,50 | 273,50 | 00:00:00 | | 2006-02-07 | 276,00 | 9.886.700 | 283,00 | 274,00 | 283,00 | 00:00:00 | | 2006-02-08 | 277,75 | 14.486.100 | 280,00 | 272,00 | 272,00 | 00:00:00 | | 2006-02-09 | 274,25 | 11.547.600 | 279,75 | 273,00 | 277,50 | 00:00:00 | | 2006-02-10 | 272,00 | 20.408.800 | 276,25 | 270,25 | 272,25 | 00:00:00 | | 2006-02-13 | 277,00 | 15.516.500 | 277,75 | 271,50 | 275,00 | 00:00:00 | | 2006-02-14 | 276,00 | 18.844.800 | 279,50 | 274,00 | 279,50 | 00:00:00 | | 2006-02-15 | 273,00 | 7.719.000 | 277,75 | 272,00 | 277,25 | 00:00:00 | | 2006-02-16 | 273,25 | 16.780.700 | 273,75 | 270,00 | 273,00 | 00:00:00 | | 2006-02-17 | 272,75 | 8.717.300 | 275,75 | 270,75 | 273,25 | 00:00:00 | | 2006-02-20 | 275,00 | 8.236.500 | 282,00 | 271,25 | 275,75 | 00:00:00 | | 2006-02-21 | 284,50 | 18.244.000 | 287,75 | 277,00 | 278,25 | 00:00:00 | | 2006-02-22 | 288,50 | 11.930.200 | 289,50 | 280,75 | 280,75 | 00:00:00 | | 2006-02-23 | 288,25 | 9.064.000 | 290,00 | 285,00 | 288,50 | 00:00:00 | | 2006-02-24 | 285,00 | 8.902.800 | 289,00 | 282,50 | 289,00 | 00:00:00 | | 2006-02-27 | 295,75 | 13.054.100 | 298,25 | 287,00 | 289,50 | 00:00:00 | | 2006-02-28 | 285,75 | 10.693.300 | 294,50 | 283,25 | 294,25 | 00:00:00 | | 2006-03-01 | 287,75 | 5.155.800 | 288,50 | 281,50 | 284,00 | 00:00:00 | | 2006-03-02 | 288,25 | 7.933.600 | 295,25 | 283,75 | 286,50 | 00:00:00 | | 2006-03-03 | 286,50 | 4.550.000 | 293,00 | 284,50 | 287,00 | 00:00:00 | | 2006-03-06 | 285,75 | 9.056.600 | 290,25 | 279,25 | 287,75 | 00:00:00 | | 2006-03-07 | 281,00 | 16.397.300 | 291,00 | 278,00 | 291,00 | 00:00:00 | | 2006-03-08 | 268,50 | 28.431.100 | 283,00 | 265,25 | 282,25 | 00:00:00 | | 2006-03-09 | 276,00 | 20.784.300 | 277,75 | 271,00 | 271,00 | 00:00:00 | | 2006-03-10 | 279,00 | 9.437.000 | 281,00 | 274,00 | 274,00 | 00:00:00 | | 2006-03-13 | 278,00 | 10.422.900 | 281,00 | 273,00 | 280,50 | 00:00:00 | | 2006-03-14 | 274,00 | 13.684.300 | 278,75 | 273,00 | 276,50 | 00:00:00 | | 2006-03-15 | 277,00 | 31.763.200 | 281,00 | 275,00 | 275,75 | 00:00:00 | | 2006-03-16 | 276,25 | 8.154.100 | 279,25 | 274,00 | 278,50 | 00:00:00 | | 2006-03-17 | 276,50 | 12.291.100 | 281,50 | 275,00 | 276,25 | 00:00:00 | | 2006-03-20 | 272,75 | 7.193.300 | 279,00 | 272,50 | 277,00 | 00:00:00 | | 2006-03-21 | 272,00 | 10.728.300 | 273,75 | 269,75 | 273,50 | 00:00:00 | | 2006-03-22 | 275,00 | 7.135.800 | 276,50 | 270,00 | 270,25 | 00:00:00 | | 2006-03-23 | 274,00 | 17.723.800 | 278,00 | 273,25 | 275,00 | 00:00:00 | | 2006-03-24 | 284,00 | 25.658.300 | 286,00 | 275,50 | 275,50 | 00:00:00 | | 2006-03-27 | 286,25 | 18.122.100 | 289,00 | 278,75 | 282,50 | 00:00:00 | | 2006-03-28 | 279,75 | 10.731.300 | 287,50 | 277,25 | 287,00 | 00:00:00 | | 2006-03-29 | 282,00 | 10.166.500 | 284,50 | 277,25 | 281,00 | 00:00:00 | | 2006-03-30 | 283,25 | 8.944.100 | 285,00 | 280,75 | 281,75 | 00:00:00 | | 2006-03-31 | 283,00 | 7.645.500 | 284,50 | 278,00 | 284,00 | 00:00:00 | | 2006-04-03 | 281,50 | 10.347.200 | 286,75 | 281,00 | 282,25 | 00:00:00 | | 2006-04-04 | 284,50 | 11.339.100 | 285,00 | 277,50 | 279,75 | 00:00:00 | | 2006-04-05 | 288,00 | 12.630.900 | 289,00 | 283,00 | 286,00 | 00:00:00 | | 2006-04-06 | 291,75 | 11.706.200 | 296,00 | 286,75 | 287,50 | 00:00:00 | | 2006-04-07 | 287,00 | 5.767.000 | 297,00 | 287,00 | 290,50 | 00:00:00 | | 2006-04-10 | 287,00 | 12.730.200 | 292,75 | 285,50 | 285,50 | 00:00:00 | | 2006-04-11 | 282,50 | 11.193.400 | 287,75 | 282,00 | 285,25 | 00:00:00 | | 2006-04-12 | 284,50 | 8.874.700 | 285,00 | 279,75 | 282,50 | 00:00:00 | | 2006-04-13 | 284,00 | 3.091.400 | 285,75 | 283,25 | 283,25 | 00:00:00 | | 2006-04-14 | 284,00 | 0 | 284,00 | 284,00 | 284,00 | 00:00:00 | | 2006-04-17 | 284,00 | 0 | 284,00 | 284,00 | 284,00 | 00:00:00 | | 2006-04-18 | 291,75 | 15.049.000 | 292,25 | 282,75 | 285,50 | 00:00:00 | | 2006-04-19 | 304,25 | 29.473.900 | 304,25 | 294,75 | 294,75 | 00:00:00 | | 2006-04-20 | 302,50 | 22.703.200 | 312,00 | 301,75 | 307,75 | 00:00:00 | | 2006-04-21 | 305,25 | 10.433.400 | 309,50 | 303,25 | 307,00 | 00:00:00 | | 2006-04-24 | 308,25 | 9.205.900 | 308,50 | 297,25 | 305,50 | 00:00:00 | | 2006-04-25 | 303,00 | 16.185.500 | 315,25 | 301,50 | 306,75 | 00:00:00 | | 2006-04-26 | 301,50 | 10.001.800 | 305,00 | 301,25 | 302,75 | 00:00:00 | | 2006-04-27 | 299,25 | 7.936.100 | 300,50 | 295,00 | 300,25 | 00:00:00 | | 2006-04-28 | 297,75 | 5.428.400 | 300,50 | 296,75 | 299,25 | 00:00:00 | | 2006-05-01 | 297,75 | 0 | 297,75 | 297,75 | 297,75 | 00:00:00 | | 2006-05-02 | 299,25 | 8.871.200 | 301,50 | 295,00 | 296,75 | 00:00:00 | | 2006-05-03 | 297,00 | 8.497.800 | 303,25 | 296,25 | 300,25 | 00:00:00 | | 2006-05-04 | 299,50 | 7.511.100 | 300,00 | 295,50 | 298,50 | 00:00:00 | | 2006-05-05 | 302,00 | 9.205.900 | 302,00 | 296,00 | 298,75 | 00:00:00 | | 2006-05-08 | 300,50 | 5.204.900 | 309,00 | 298,75 | 303,75 | 00:00:00 | | 2006-05-09 | 305,75 | 8.799.200 | 305,75 | 300,75 | 301,00 | 00:00:00 | | 2006-05-10 | 308,00 | 14.307.100 | 309,25 | 303,00 | 305,00 | 00:00:00 | | 2006-05-11 | 298,50 | 15.876.500 | 313,75 | 297,00 | 309,50 | 00:00:00 | | 2006-05-12 | 291,75 | 13.952.300 | 299,50 | 290,25 | 296,25 | 00:00:00 | | 2006-05-15 | 286,75 | 19.032.300 | 291,69 | 281,05 | 291,25 | 00:00:00 | | 2006-05-16 | 289,00 | 14.846.300 | 291,50 | 282,00 | 287,00 | 00:00:00 | | 2006-05-17 | 280,50 | 9.349.600 | 296,61 | 278,75 | 288,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
