|
 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 | | 2006-09-06 | 312,50 | 9.296.200 | 319,25 | 312,00 | 319,00 | 00:00:00 | | 2006-09-07 | 313,00 | 13.581.800 | 315,50 | 309,50 | 313,25 | 00:00:00 | | 2006-09-08 | 311,25 | 7.262.500 | 315,00 | 310,75 | 315,00 | 00:00:00 | | 2006-09-11 | 308,50 | 9.209.400 | 312,00 | 306,75 | 311,50 | 00:00:00 | | 2006-09-12 | 303,00 | 26.213.200 | 311,00 | 302,50 | 310,00 | 00:00:00 | | 2006-09-13 | 303,00 | 16.353.700 | 305,25 | 299,25 | 305,25 | 00:00:00 | | 2006-09-14 | 304,25 | 11.670.700 | 307,50 | 302,25 | 302,25 | 00:00:00 | | 2006-09-15 | 310,50 | 12.252.700 | 311,25 | 303,75 | 306,00 | 00:00:00 | | 2006-09-18 | 309,50 | 4.588.700 | 312,50 | 308,00 | 312,50 | 00:00:00 | | 2006-09-19 | 306,75 | 18.331.900 | 309,50 | 305,50 | 309,50 | 00:00:00 | | 2006-09-20 | 314,50 | 23.135.800 | 314,75 | 305,25 | 305,25 | 00:00:00 | | 2006-09-21 | 305,75 | 18.414.300 | 316,00 | 302,75 | 316,00 | 00:00:00 | | 2006-09-22 | 301,75 | 15.676.100 | 305,25 | 300,00 | 305,25 | 00:00:00 | | 2006-09-25 | 298,00 | 13.557.700 | 306,00 | 297,25 | 306,00 | 00:00:00 | | 2006-09-26 | 303,25 | 12.566.900 | 304,50 | 297,50 | 298,25 | 00:00:00 | | 2006-09-27 | 310,25 | 18.205.200 | 312,25 | 305,00 | 305,00 | 00:00:00 | | 2006-09-28 | 311,25 | 11.246.700 | 312,75 | 308,00 | 312,00 | 00:00:00 | | 2006-09-29 | 313,00 | 10.607.500 | 314,50 | 311,75 | 312,75 | 00:00:00 | | 2006-10-02 | 316,00 | 12.930.400 | 317,00 | 314,75 | 317,00 | 00:00:00 | | 2006-10-03 | 316,00 | 20.647.100 | 317,25 | 312,75 | 317,25 | 00:00:00 | | 2006-10-04 | 309,75 | 26.063.800 | 318,25 | 306,50 | 318,25 | 00:00:00 | | 2006-10-05 | 315,00 | 16.847.700 | 316,00 | 306,00 | 306,00 | 00:00:00 | | 2006-10-06 | 311,50 | 7.577.000 | 315,75 | 310,50 | 314,00 | 00:00:00 | | 2006-10-09 | 314,25 | 13.000.600 | 315,25 | 311,75 | 313,00 | 00:00:00 | | 2006-10-10 | 321,50 | 17.646.200 | 323,75 | 314,25 | 316,50 | 00:00:00 | | 2006-10-11 | 325,00 | 20.569.400 | 326,00 | 319,25 | 321,50 | 00:00:00 | | 2006-10-12 | 326,00 | 15.475.400 | 328,50 | 321,00 | 326,00 | 00:00:00 | | 2006-10-13 | 332,75 | 14.473.300 | 334,25 | 324,50 | 324,50 | 00:00:00 | | 2006-10-16 | 338,50 | 13.843.500 | 340,00 | 332,75 | 332,75 | 00:00:00 | | 2006-10-17 | 342,00 | 22.406.200 | 351,75 | 338,00 | 338,50 | 00:00:00 | | 2006-10-18 | 335,25 | 13.465.300 | 347,75 | 332,75 | 342,50 | 00:00:00 | | 2006-10-19 | 333,75 | 14.631.500 | 336,75 | 332,00 | 335,25 | 00:00:00 | | 2006-10-20 | 334,25 | 16.176.600 | 335,00 | 331,50 | 332,50 | 00:00:00 | | 2006-10-23 | 336,25 | 8.231.000 | 339,00 | 333,00 | 336,25 | 00:00:00 | | 2006-10-24 | 337,50 | 9.217.600 | 342,25 | 336,25 | 338,00 | 00:00:00 | | 2006-10-25 | 335,25 | 5.018.400 | 340,00 | 333,50 | 335,00 | 00:00:00 | | 2006-10-26 | 331,50 | 12.543.400 | 335,50 | 329,00 | 334,75 | 00:00:00 | | 2006-10-27 | 334,50 | 7.652.800 | 335,25 | 332,50 | 334,50 | 00:00:00 | | 2006-10-30 | 335,50 | 6.592.100 | 338,25 | 334,00 | 337,25 | 00:00:00 | | 2006-10-31 | 334,75 | 11.655.100 | 337,50 | 332,00 | 332,00 | 00:00:00 | | 2006-11-01 | 331,75 | 12.130.000 | 335,25 | 330,50 | 333,50 | 00:00:00 | | 2006-11-02 | 331,00 | 9.589.600 | 334,00 | 326,50 | 331,00 | 00:00:00 | | 2006-11-03 | 330,25 | 3.210.300 | 335,00 | 329,75 | 335,00 | 00:00:00 | | 2006-11-06 | 335,00 | 8.098.200 | 335,25 | 329,00 | 329,00 | 00:00:00 | | 2006-11-07 | 334,25 | 9.640.900 | 335,75 | 333,25 | 333,25 | 00:00:00 | | 2006-11-08 | 344,25 | 14.735.300 | 350,00 | 333,25 | 334,00 | 00:00:00 | | 2006-11-09 | 343,75 | 11.098.000 | 359,75 | 330,00 | 330,00 | 00:00:00 | | 2006-11-10 | 339,50 | 12.716.800 | 345,50 | 337,25 | 345,50 | 00:00:00 | | 2006-11-13 | 341,75 | 7.209.200 | 343,50 | 336,50 | 340,75 | 00:00:00 | | 2006-11-14 | 341,50 | 6.694.900 | 344,75 | 340,25 | 341,75 | 00:00:00 | | 2006-11-15 | 348,75 | 16.803.500 | 349,25 | 339,75 | 342,00 | 00:00:00 | | 2006-11-16 | 352,25 | 5.491.900 | 352,25 | 345,00 | 346,25 | 00:00:00 | | 2006-11-17 | 349,75 | 5.499.600 | 352,75 | 348,00 | 350,00 | 00:00:00 | | 2006-11-20 | 353,50 | 6.879.400 | 353,75 | 343,50 | 344,75 | 00:00:00 | | 2006-11-21 | 364,75 | 18.501.200 | 366,75 | 354,25 | 354,50 | 00:00:00 | | 2006-11-22 | 351,75 | 20.453.100 | 363,75 | 350,00 | 362,75 | 00:00:00 | | 2006-11-23 | 349,00 | 5.846.700 | 354,25 | 344,00 | 353,75 | 00:00:00 | | 2006-11-24 | 352,75 | 5.394.000 | 354,50 | 344,75 | 349,00 | 00:00:00 | | 2006-11-27 | 346,50 | 10.326.800 | 351,25 | 345,50 | 349,00 | 00:00:00 | | 2006-11-28 | 342,25 | 10.358.800 | 344,75 | 340,25 | 343,25 | 00:00:00 | | 2006-11-29 | 343,75 | 10.078.500 | 345,00 | 338,50 | 342,25 | 00:00:00 | | 2006-11-30 | 339,25 | 10.558.700 | 346,75 | 337,75 | 342,25 | 00:00:00 | | 2006-12-01 | 348,50 | 16.109.300 | 355,00 | 340,00 | 342,25 | 00:00:00 | | 2006-12-04 | 346,50 | 8.344.800 | 350,50 | 343,75 | 347,00 | 00:00:00 | | 2006-12-05 | 349,25 | 11.328.300 | 350,00 | 345,25 | 347,75 | 00:00:00 | | 2006-12-06 | 360,50 | 14.398.500 | 361,75 | 350,00 | 352,00 | 00:00:00 | | 2006-12-07 | 364,75 | 17.490.700 | 366,50 | 358,00 | 360,75 | 00:00:00 | | 2006-12-08 | 373,75 | 18.217.900 | 377,25 | 361,50 | 364,00 | 00:00:00 | | 2006-12-11 | 386,75 | 21.339.200 | 389,25 | 375,75 | 376,00 | 00:00:00 | | 2006-12-12 | 375,00 | 20.484.700 | 395,25 | 372,75 | 389,50 | 00:00:00 | | 2006-12-13 | 388,25 | 19.797.100 | 389,50 | 373,25 | 375,75 | 00:00:00 | | 2006-12-14 | 395,25 | 14.108.000 | 396,00 | 386,00 | 387,25 | 00:00:00 | | 2006-12-15 | 389,25 | 20.478.300 | 399,00 | 388,75 | 395,00 | 00:00:00 | | 2006-12-18 | 391,00 | 11.093.900 | 394,25 | 388,50 | 388,50 | 00:00:00 | | 2006-12-19 | 386,25 | 13.270.900 | 392,50 | 385,75 | 386,25 | 00:00:00 | | 2006-12-20 | 388,00 | 13.651.300 | 390,50 | 383,00 | 386,00 | 00:00:00 | | 2006-12-21 | 383,00 | 7.041.500 | 388,50 | 380,50 | 387,00 | 00:00:00 | | 2006-12-22 | 376,25 | 4.849.900 | 385,75 | 376,25 | 383,75 | 00:00:00 | | 2006-12-25 | 376,25 | 0 | 376,25 | 376,25 | 376,25 | 00:00:00 | | 2006-12-26 | 376,25 | 0 | 376,25 | 376,25 | 376,25 | 00:00:00 | | 2006-12-27 | 381,75 | 6.063.300 | 385,00 | 370,25 | 370,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
