|
 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 | | 2007-04-18 | 420,00 | 16.352.600 | 428,00 | 415,25 | 416,50 | 00:00:00 | | 2007-04-19 | 415,50 | 11.432.700 | 419,25 | 414,25 | 416,00 | 00:00:00 | | 2007-04-20 | 415,25 | 11.092.300 | 420,75 | 414,00 | 418,50 | 00:00:00 | | 2007-04-23 | 419,75 | 8.916.800 | 421,25 | 414,00 | 415,25 | 00:00:00 | | 2007-04-24 | 419,75 | 9.424.000 | 423,50 | 416,25 | 419,50 | 00:00:00 | | 2007-04-25 | 428,25 | 45.184.200 | 431,75 | 419,25 | 419,25 | 00:00:00 | | 2007-04-26 | 430,00 | 12.781.300 | 437,50 | 425,75 | 430,00 | 00:00:00 | | 2007-04-27 | 426,25 | 11.530.700 | 431,25 | 423,50 | 428,25 | 00:00:00 | | 2007-04-30 | 440,25 | 18.548.700 | 442,25 | 425,25 | 425,25 | 00:00:00 | | 2007-05-01 | 439,75 | 14.067.400 | 440,50 | 433,25 | 437,00 | 00:00:00 | | 2007-05-02 | 436,25 | 16.672.600 | 446,25 | 433,25 | 440,00 | 00:00:00 | | 2007-05-03 | 436,75 | 15.230.600 | 438,50 | 432,25 | 436,25 | 00:00:00 | | 2007-05-04 | 454,25 | 15.627.000 | 465,00 | 431,50 | 440,75 | 00:00:00 | | 2007-05-07 | 454,25 | 0 | 454,25 | 454,25 | 454,25 | 00:00:00 | | 2007-05-08 | 443,75 | 13.289.600 | 453,50 | 438,50 | 452,00 | 00:00:00 | | 2007-05-09 | 445,25 | 17.046.500 | 451,50 | 442,00 | 442,00 | 00:00:00 | | 2007-05-10 | 443,50 | 24.156.900 | 449,25 | 439,00 | 440,00 | 00:00:00 | | 2007-05-11 | 448,25 | 17.807.200 | 454,00 | 444,00 | 444,00 | 00:00:00 | | 2007-05-14 | 449,00 | 6.703.000 | 454,50 | 446,50 | 451,75 | 00:00:00 | | 2007-05-15 | 449,75 | 11.945.000 | 451,75 | 444,75 | 449,75 | 00:00:00 | | 2007-05-16 | 458,50 | 14.088.700 | 461,75 | 449,25 | 453,25 | 00:00:00 | | 2007-05-17 | 462,25 | 9.368.300 | 463,75 | 458,50 | 461,75 | 00:00:00 | | 2007-05-18 | 464,00 | 13.859.000 | 472,25 | 462,00 | 464,50 | 00:00:00 | | 2007-05-21 | 467,25 | 8.362.800 | 470,00 | 463,00 | 464,75 | 00:00:00 | | 2007-05-22 | 468,75 | 11.672.600 | 471,75 | 464,50 | 467,25 | 00:00:00 | | 2007-05-23 | 463,00 | 18.763.200 | 469,00 | 458,00 | 461,00 | 00:00:00 | | 2007-05-24 | 457,00 | 6.700.200 | 463,00 | 456,00 | 461,50 | 00:00:00 | | 2007-05-25 | 452,50 | 9.548.300 | 456,75 | 448,00 | 456,75 | 00:00:00 | | 2007-05-28 | 452,50 | 0 | 452,50 | 452,50 | 452,50 | 00:00:00 | | 2007-05-29 | 450,50 | 6.992.600 | 455,75 | 448,75 | 455,75 | 00:00:00 | | 2007-05-30 | 450,50 | 5.035.000 | 451,75 | 442,50 | 445,25 | 00:00:00 | | 2007-05-31 | 453,75 | 9.600.200 | 457,75 | 451,00 | 451,00 | 00:00:00 | | 2007-06-01 | 453,75 | 0 | 453,75 | 453,75 | 453,75 | 00:00:00 | | 2007-06-04 | 458,00 | 5.654.200 | 462,50 | 454,00 | 460,50 | 00:00:00 | | 2007-06-05 | 452,25 | 8.883.300 | 461,75 | 452,25 | 458,25 | 00:00:00 | | 2007-06-06 | 439,00 | 21.199.900 | 456,25 | 435,50 | 454,00 | 00:00:00 | | 2007-06-07 | 429,50 | 13.152.000 | 445,00 | 428,00 | 441,25 | 00:00:00 | | 2007-06-08 | 431,25 | 17.589.900 | 432,75 | 421,25 | 424,75 | 00:00:00 | | 2007-06-11 | 438,50 | 15.139.700 | 441,00 | 433,00 | 433,25 | 00:00:00 | | 2007-06-12 | 434,50 | 9.127.400 | 446,50 | 432,50 | 440,25 | 00:00:00 | | 2007-06-13 | 428,50 | 19.902.900 | 435,00 | 426,50 | 433,00 | 00:00:00 | | 2007-06-14 | 435,25 | 30.145.800 | 440,00 | 429,00 | 430,75 | 00:00:00 | | 2007-06-15 | 442,50 | 30.918.400 | 444,50 | 435,00 | 437,50 | 00:00:00 | | 2007-06-18 | 439,25 | 11.638.100 | 445,50 | 436,50 | 442,50 | 00:00:00 | | 2007-06-19 | 438,50 | 10.264.800 | 443,50 | 438,50 | 440,50 | 00:00:00 | | 2007-06-20 | 437,50 | 11.353.600 | 441,25 | 435,25 | 439,00 | 00:00:00 | | 2007-06-21 | 428,75 | 13.581.000 | 436,75 | 425,25 | 436,75 | 00:00:00 | | 2007-06-22 | 426,25 | 6.717.300 | 430,00 | 425,00 | 430,00 | 00:00:00 | | 2007-06-25 | 420,00 | 15.257.300 | 424,50 | 418,50 | 422,25 | 00:00:00 | | 2007-06-26 | 426,50 | 15.604.600 | 429,50 | 417,50 | 419,75 | 00:00:00 | | 2007-06-27 | 424,00 | 6.273.600 | 429,25 | 421,00 | 426,25 | 00:00:00 | | 2007-06-28 | 432,75 | 11.709.700 | 434,75 | 426,25 | 429,75 | 00:00:00 | | 2007-06-29 | 429,50 | 17.420.300 | 434,50 | 428,25 | 433,75 | 00:00:00 | | 2007-07-02 | 432,00 | 10.129.100 | 433,00 | 425,75 | 426,75 | 00:00:00 | | 2007-07-03 | 433,50 | 13.532.700 | 436,50 | 431,75 | 433,50 | 00:00:00 | | 2007-07-04 | 432,75 | 5.064.300 | 435,00 | 431,00 | 435,00 | 00:00:00 | | 2007-07-05 | 435,75 | 16.944.200 | 440,50 | 432,50 | 432,50 | 00:00:00 | | 2007-07-06 | 436,00 | 8.973.800 | 440,00 | 433,00 | 436,25 | 00:00:00 | | 2007-07-09 | 440,50 | 9.257.200 | 444,50 | 436,75 | 439,00 | 00:00:00 | | 2007-07-10 | 433,75 | 9.568.100 | 442,00 | 432,50 | 441,50 | 00:00:00 | | 2007-07-11 | 427,25 | 8.462.400 | 431,75 | 426,50 | 427,50 | 00:00:00 | | 2007-07-12 | 437,00 | 7.826.800 | 437,75 | 427,50 | 428,00 | 00:00:00 | | 2007-07-13 | 438,75 | 15.041.700 | 444,00 | 437,25 | 441,25 | 00:00:00 | | 2007-07-16 | 438,00 | 6.831.000 | 439,75 | 436,00 | 439,00 | 00:00:00 | | 2007-07-17 | 431,25 | 6.298.800 | 438,00 | 430,50 | 438,00 | 00:00:00 | | 2007-07-18 | 428,50 | 7.292.800 | 434,00 | 426,25 | 426,25 | 00:00:00 | | 2007-07-19 | 433,00 | 6.604.900 | 436,00 | 428,75 | 429,50 | 00:00:00 | | 2007-07-20 | 435,75 | 13.075.200 | 442,75 | 434,00 | 435,00 | 00:00:00 | | 2007-07-23 | 436,75 | 4.269.800 | 437,00 | 430,00 | 433,25 | 00:00:00 | | 2007-07-24 | 426,00 | 8.834.600 | 436,50 | 426,00 | 433,50 | 00:00:00 | | 2007-07-25 | 420,50 | 11.678.900 | 428,50 | 418,75 | 426,00 | 00:00:00 | | 2007-07-26 | 415,00 | 14.169.600 | 425,00 | 413,75 | 424,00 | 00:00:00 | | 2007-07-27 | 410,00 | 15.118.000 | 420,75 | 409,50 | 412,25 | 00:00:00 | | 2007-07-30 | 405,25 | 10.040.200 | 414,00 | 402,75 | 408,75 | 00:00:00 | | 2007-07-31 | 413,75 | 9.420.000 | 413,75 | 406,50 | 407,25 | 00:00:00 | | 2007-08-01 | 409,50 | 7.459.600 | 413,00 | 403,50 | 408,25 | 00:00:00 | | 2007-08-02 | 419,50 | 11.367.000 | 421,00 | 410,75 | 412,25 | 00:00:00 | | 2007-08-03 | 426,00 | 20.226.800 | 429,75 | 419,25 | 422,25 | 00:00:00 | | 2007-08-06 | 435,50 | 21.736.300 | 452,75 | 419,75 | 420,00 | 00:00:00 | | 2007-08-07 | 439,50 | 22.290.700 | 443,75 | 433,75 | 438,00 | 00:00:00 | | 2007-08-08 | 449,25 | 15.480.900 | 450,50 | 433,75 | 441,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
