|
 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 | | 2006-05-17 | 280,50 | 9.349.600 | 296,61 | 278,75 | 288,00 | 00:00:00 | | 2006-05-18 | 273,75 | 11.983.100 | 284,55 | 272,69 | 280,00 | 00:00:00 | | 2006-05-19 | 275,00 | 14.167.000 | 281,50 | 271,50 | 275,25 | 00:00:00 | | 2006-05-22 | 267,00 | 14.325.700 | 274,75 | 265,67 | 274,50 | 00:00:00 | | 2006-05-23 | 279,25 | 11.052.400 | 281,00 | 266,90 | 267,00 | 00:00:00 | | 2006-05-24 | 265,75 | 17.014.000 | 274,00 | 265,75 | 273,75 | 00:00:00 | | 2006-05-25 | 272,50 | 20.599.000 | 272,66 | 260,75 | 264,50 | 00:00:00 | | 2006-05-26 | 279,50 | 15.402.300 | 282,68 | 258,78 | 277,25 | 00:00:00 | | 2006-05-29 | 279,50 | 0 | 279,50 | 279,50 | 279,50 | 00:00:00 | | 2006-05-30 | 275,00 | 32.302.600 | 279,21 | 273,00 | 279,50 | 00:00:00 | | 2006-05-31 | 289,75 | 35.648.400 | 291,25 | 272,00 | 272,00 | 00:00:00 | | 2006-06-01 | 288,00 | 45.958.100 | 289,25 | 281,75 | 288,00 | 00:00:00 | | 2006-06-02 | 289,50 | 29.916.900 | 294,25 | 286,75 | 293,50 | 00:00:00 | | 2006-06-05 | 286,75 | 15.329.700 | 292,00 | 281,44 | 289,75 | 00:00:00 | | 2006-06-06 | 278,75 | 15.685.000 | 285,50 | 277,40 | 285,50 | 00:00:00 | | 2006-06-07 | 279,25 | 13.894.900 | 281,44 | 273,30 | 280,00 | 00:00:00 | | 2006-06-08 | 269,50 | 15.997.500 | 277,94 | 269,39 | 271,50 | 00:00:00 | | 2006-06-09 | 273,75 | 7.480.000 | 277,50 | 271,00 | 271,50 | 00:00:00 | | 2006-06-12 | 272,25 | 16.307.900 | 276,69 | 268,97 | 273,25 | 00:00:00 | | 2006-06-13 | 266,75 | 27.056.600 | 270,50 | 263,00 | 267,00 | 00:00:00 | | 2006-06-14 | 266,00 | 16.535.800 | 271,00 | 263,50 | 267,75 | 00:00:00 | | 2006-06-15 | 275,00 | 9.825.700 | 276,50 | 266,25 | 267,00 | 00:00:00 | | 2006-06-16 | 272,25 | 9.863.600 | 280,23 | 271,38 | 276,50 | 00:00:00 | | 2006-06-19 | 273,75 | 5.017.500 | 279,00 | 272,00 | 273,50 | 00:00:00 | | 2006-06-20 | 277,00 | 6.763.800 | 277,00 | 271,58 | 270,50 | 00:00:00 | | 2006-06-21 | 278,25 | 7.904.000 | 280,00 | 274,75 | 278,50 | 00:00:00 | | 2006-06-22 | 276,00 | 7.119.800 | 283,88 | 274,58 | 283,00 | 00:00:00 | | 2006-06-23 | 276,00 | 5.666.100 | 280,00 | 274,00 | 277,50 | 00:00:00 | | 2006-06-26 | 274,75 | 22.616.700 | 281,54 | 273,07 | 276,00 | 00:00:00 | | 2006-06-27 | 273,25 | 6.720.500 | 277,00 | 271,82 | 277,00 | 00:00:00 | | 2006-06-28 | 276,75 | 23.143.100 | 278,43 | 270,94 | 273,25 | 00:00:00 | | 2006-06-29 | 281,75 | 4.225.700 | 282,00 | 276,50 | 279,50 | 00:00:00 | | 2006-06-30 | 284,50 | 12.947.600 | 292,75 | 281,25 | 285,75 | 00:00:00 | | 2006-07-03 | 286,25 | 5.418.800 | 294,75 | 283,25 | 285,75 | 00:00:00 | | 2006-07-04 | 289,00 | 7.659.800 | 289,75 | 284,25 | 285,00 | 00:00:00 | | 2006-07-05 | 287,50 | 8.725.600 | 288,00 | 282,25 | 285,50 | 00:00:00 | | 2006-07-06 | 289,75 | 8.177.100 | 292,50 | 286,50 | 287,50 | 00:00:00 | | 2006-07-07 | 295,00 | 17.617.900 | 296,25 | 286,50 | 289,75 | 00:00:00 | | 2006-07-10 | 295,25 | 5.678.000 | 296,00 | 291,50 | 293,50 | 00:00:00 | | 2006-07-11 | 285,00 | 17.972.600 | 291,50 | 284,00 | 291,50 | 00:00:00 | | 2006-07-12 | 282,25 | 35.978.300 | 287,00 | 281,25 | 286,50 | 00:00:00 | | 2006-07-13 | 281,00 | 10.412.500 | 281,75 | 277,00 | 280,25 | 00:00:00 | | 2006-07-14 | 277,00 | 14.065.000 | 282,25 | 277,00 | 279,50 | 00:00:00 | | 2006-07-17 | 275,50 | 11.124.800 | 280,00 | 274,50 | 280,00 | 00:00:00 | | 2006-07-18 | 277,75 | 15.290.400 | 279,00 | 273,00 | 273,00 | 00:00:00 | | 2006-07-19 | 284,75 | 10.831.900 | 285,00 | 279,50 | 282,00 | 00:00:00 | | 2006-07-20 | 284,00 | 8.112.700 | 285,50 | 283,00 | 285,50 | 00:00:00 | | 2006-07-21 | 283,00 | 4.410.900 | 284,25 | 281,25 | 283,50 | 00:00:00 | | 2006-07-24 | 285,00 | 8.101.000 | 286,00 | 281,50 | 284,50 | 00:00:00 | | 2006-07-25 | 284,50 | 17.059.000 | 287,25 | 283,50 | 287,25 | 00:00:00 | | 2006-07-26 | 287,00 | 17.526.600 | 289,00 | 284,25 | 286,00 | 00:00:00 | | 2006-07-27 | 294,75 | 17.927.600 | 296,25 | 287,25 | 287,25 | 00:00:00 | | 2006-07-28 | 295,75 | 11.662.600 | 297,00 | 293,50 | 294,25 | 00:00:00 | | 2006-07-31 | 294,50 | 10.526.400 | 298,00 | 292,50 | 294,00 | 00:00:00 | | 2006-08-01 | 291,50 | 6.939.300 | 296,25 | 290,25 | 293,25 | 00:00:00 | | 2006-08-02 | 297,50 | 9.638.200 | 297,50 | 292,75 | 294,25 | 00:00:00 | | 2006-08-03 | 297,50 | 0 | 297,50 | 297,50 | 297,50 | 00:00:00 | | 2006-08-04 | 297,50 | 11.913.700 | 298,25 | 293,75 | 297,75 | 00:00:00 | | 2006-08-07 | 295,75 | 8.402.800 | 298,00 | 293,25 | 294,25 | 00:00:00 | | 2006-08-08 | 298,50 | 16.547.000 | 300,50 | 296,00 | 299,50 | 00:00:00 | | 2006-08-09 | 306,25 | 19.346.000 | 306,25 | 298,00 | 299,50 | 00:00:00 | | 2006-08-10 | 316,50 | 35.396.900 | 317,50 | 302,00 | 302,00 | 00:00:00 | | 2006-08-11 | 313,50 | 16.500.900 | 317,50 | 311,00 | 317,50 | 00:00:00 | | 2006-08-14 | 319,25 | 19.010.500 | 320,50 | 313,50 | 316,75 | 00:00:00 | | 2006-08-15 | 319,75 | 9.568.000 | 322,00 | 315,50 | 317,25 | 00:00:00 | | 2006-08-16 | 314,00 | 26.837.800 | 320,50 | 310,50 | 320,50 | 00:00:00 | | 2006-08-17 | 313,75 | 10.063.600 | 316,75 | 312,50 | 315,50 | 00:00:00 | | 2006-08-18 | 317,75 | 18.592.400 | 319,50 | 313,00 | 313,75 | 00:00:00 | | 2006-08-21 | 318,00 | 6.122.900 | 319,75 | 315,00 | 317,50 | 00:00:00 | | 2006-08-22 | 318,75 | 14.251.800 | 321,25 | 316,00 | 318,00 | 00:00:00 | | 2006-08-23 | 312,25 | 10.156.000 | 320,00 | 311,50 | 320,00 | 00:00:00 | | 2006-08-24 | 313,50 | 13.398.100 | 314,25 | 311,25 | 311,50 | 00:00:00 | | 2006-08-25 | 312,00 | 5.688.800 | 314,25 | 309,75 | 313,50 | 00:00:00 | | 2006-08-28 | 312,00 | 0 | 312,00 | 312,00 | 312,00 | 00:00:00 | | 2006-08-29 | 313,00 | 8.790.000 | 316,50 | 306,25 | 313,50 | 00:00:00 | | 2006-08-30 | 314,00 | 9.156.200 | 316,25 | 309,75 | 314,25 | 00:00:00 | | 2006-08-31 | 317,50 | 11.853.700 | 317,75 | 314,00 | 315,75 | 00:00:00 | | 2006-09-01 | 318,25 | 7.221.500 | 321,75 | 314,50 | 319,25 | 00:00:00 | | 2006-09-04 | 319,50 | 10.108.600 | 322,25 | 314,50 | 319,00 | 00:00:00 | | 2006-09-05 | 319,00 | 4.061.400 | 319,75 | 316,75 | 318,00 | 00:00:00 | | 2006-09-06 | 312,50 | 9.296.200 | 319,25 | 312,00 | 319,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
