|
 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 | | 2007-11-28 | 467,50 | 7.586.400 | 469,00 | 450,00 | 456,00 | 00:00:00 | | 2007-11-29 | 468,00 | 4.762.600 | 474,50 | 461,00 | 473,00 | 00:00:00 | | 2007-11-30 | 467,00 | 7.810.300 | 475,25 | 465,00 | 467,50 | 00:00:00 | | 2007-12-03 | 469,00 | 7.461.000 | 476,00 | 464,50 | 464,75 | 00:00:00 | | 2007-12-04 | 462,00 | 7.631.000 | 473,25 | 459,25 | 470,25 | 00:00:00 | | 2007-12-05 | 478,25 | 5.720.700 | 479,50 | 462,50 | 462,50 | 00:00:00 | | 2007-12-06 | 473,00 | 5.006.900 | 483,25 | 469,25 | 479,75 | 00:00:00 | | 2007-12-07 | 473,75 | 4.709.900 | 475,75 | 467,00 | 475,75 | 00:00:00 | | 2007-12-10 | 466,00 | 6.450.800 | 474,25 | 464,50 | 469,75 | 00:00:00 | | 2007-12-11 | 454,00 | 10.232.500 | 469,00 | 452,75 | 469,00 | 00:00:00 | | 2007-12-12 | 462,00 | 13.823.300 | 466,00 | 445,00 | 452,50 | 00:00:00 | | 2007-12-13 | 450,75 | 9.531.900 | 461,50 | 446,50 | 457,50 | 00:00:00 | | 2007-12-14 | 456,50 | 3.167.900 | 458,50 | 451,25 | 455,75 | 00:00:00 | | 2007-12-17 | 449,00 | 5.411.400 | 456,00 | 445,00 | 450,75 | 00:00:00 | | 2007-12-18 | 446,00 | 6.941.300 | 451,50 | 445,25 | 445,25 | 00:00:00 | | 2007-12-19 | 453,00 | 6.744.000 | 456,00 | 445,25 | 448,75 | 00:00:00 | | 2007-12-20 | 452,25 | 5.766.500 | 457,75 | 448,50 | 455,25 | 00:00:00 | | 2007-12-21 | 461,75 | 6.543.400 | 462,25 | 455,25 | 458,00 | 00:00:00 | | 2007-12-24 | 464,75 | 712.000 | 470,00 | 457,50 | 466,25 | 00:00:00 | | 2007-12-25 | 464,75 | 0 | 464,75 | 464,75 | 464,75 | 00:00:00 | | 2007-12-26 | 464,75 | 0 | 464,75 | 464,75 | 464,75 | 00:00:00 | | 2007-12-27 | 461,50 | 3.450.200 | 465,50 | 458,00 | 459,25 | 00:00:00 | | 2007-12-28 | 455,75 | 3.327.800 | 462,50 | 453,25 | 457,25 | 00:00:00 | | 2007-12-31 | 453,50 | 1.849.000 | 456,75 | 446,50 | 450,00 | 00:00:00 | | 2008-01-01 | 453,50 | 0 | 453,50 | 453,50 | 453,50 | 00:00:00 | | 2008-01-02 | 448,50 | 3.488.300 | 457,50 | 447,00 | 450,75 | 00:00:00 | | 2008-01-03 | 461,25 | 8.384.700 | 465,50 | 445,00 | 447,25 | 00:00:00 | | 2008-01-04 | 458,25 | 5.417.600 | 470,50 | 455,75 | 460,00 | 00:00:00 | | 2008-01-07 | 463,00 | 10.207.300 | 480,50 | 455,25 | 466,50 | 00:00:00 | | 2008-01-08 | 462,00 | 7.475.800 | 473,00 | 456,75 | 464,75 | 00:00:00 | | 2008-01-09 | 459,50 | 7.045.000 | 468,00 | 453,00 | 460,75 | 00:00:00 | | 2008-01-10 | 457,75 | 3.562.300 | 462,00 | 454,50 | 461,75 | 00:00:00 | | 2008-01-11 | 434,50 | 20.562.700 | 460,50 | 429,75 | 456,00 | 00:00:00 | | 2008-01-14 | 437,25 | 6.013.600 | 446,00 | 431,25 | 433,75 | 00:00:00 | | 2008-01-15 | 430,00 | 5.144.700 | 442,25 | 428,50 | 438,00 | 00:00:00 | | 2008-01-16 | 422,50 | 10.462.100 | 433,75 | 416,75 | 430,00 | 00:00:00 | | 2008-01-17 | 414,75 | 10.111.300 | 424,50 | 412,75 | 424,50 | 00:00:00 | | 2008-01-18 | 415,75 | 9.058.200 | 424,75 | 414,00 | 415,00 | 00:00:00 | | 2008-01-21 | 395,00 | 9.641.000 | 414,75 | 392,00 | 411,25 | 00:00:00 | | 2008-01-22 | 395,50 | 9.651.000 | 399,75 | 372,00 | 385,00 | 00:00:00 | | 2008-01-23 | 381,25 | 10.259.000 | 401,00 | 377,75 | 400,00 | 00:00:00 | | 2008-01-24 | 386,25 | 24.573.100 | 390,50 | 378,50 | 389,00 | 00:00:00 | | 2008-01-25 | 398,25 | 17.534.600 | 408,50 | 385,00 | 392,25 | 00:00:00 | | 2008-01-28 | 395,50 | 8.863.700 | 402,00 | 390,75 | 395,00 | 00:00:00 | | 2008-01-29 | 401,25 | 6.262.300 | 403,25 | 391,75 | 400,00 | 00:00:00 | | 2008-01-30 | 396,50 | 4.707.600 | 403,25 | 392,50 | 400,25 | 00:00:00 | | 2008-01-31 | 399,00 | 12.766.100 | 401,00 | 387,50 | 393,25 | 00:00:00 | | 2008-02-01 | 405,25 | 8.153.500 | 406,25 | 398,00 | 406,00 | 00:00:00 | | 2008-02-04 | 412,75 | 6.365.700 | 414,50 | 405,00 | 410,75 | 00:00:00 | | 2008-02-05 | 399,00 | 5.186.400 | 414,50 | 393,75 | 412,50 | 00:00:00 | | 2008-02-06 | 394,50 | 10.967.200 | 405,75 | 390,25 | 396,00 | 00:00:00 | | 2008-02-07 | 383,50 | 12.104.400 | 398,50 | 380,00 | 395,00 | 00:00:00 | | 2008-02-08 | 393,50 | 7.317.900 | 395,50 | 385,25 | 388,50 | 00:00:00 | | 2008-02-11 | 392,25 | 7.015.800 | 395,25 | 387,25 | 392,00 | 00:00:00 | | 2008-02-12 | 406,00 | 7.094.600 | 406,00 | 392,50 | 397,25 | 00:00:00 | | 2008-02-13 | 416,50 | 8.646.600 | 417,25 | 397,50 | 404,50 | 00:00:00 | | 2008-02-14 | 421,25 | 12.030.900 | 423,75 | 416,00 | 417,75 | 00:00:00 | | 2008-02-15 | 410,75 | 6.957.200 | 425,00 | 407,75 | 421,00 | 00:00:00 | | 2008-02-18 | 419,75 | 4.440.400 | 421,25 | 411,00 | 411,00 | 00:00:00 | | 2008-02-19 | 422,50 | 5.495.500 | 424,25 | 411,75 | 416,50 | 00:00:00 | | 2008-02-20 | 418,25 | 9.251.400 | 422,75 | 415,50 | 419,75 | 00:00:00 | | 2008-02-21 | 408,25 | 4.511.400 | 423,00 | 407,50 | 419,50 | 00:00:00 | | 2008-02-22 | 406,25 | 7.596.000 | 408,50 | 399,00 | 404,50 | 00:00:00 | | 2008-02-25 | 404,75 | 4.995.900 | 408,75 | 399,00 | 408,00 | 00:00:00 | | 2008-02-26 | 393,50 | 13.594.200 | 406,50 | 391,00 | 404,75 | 00:00:00 | | 2008-02-27 | 396,75 | 10.330.100 | 397,50 | 388,25 | 396,25 | 00:00:00 | | 2008-02-28 | 390,00 | 10.955.600 | 397,00 | 387,50 | 397,00 | 00:00:00 | | 2008-02-29 | 380,25 | 12.324.600 | 391,25 | 378,75 | 388,00 | 00:00:00 | | 2008-03-03 | 375,50 | 8.205.800 | 380,00 | 375,00 | 375,00 | 00:00:00 | | 2008-03-04 | 363,00 | 15.921.100 | 383,00 | 359,75 | 375,00 | 00:00:00 | | 2008-03-05 | 361,00 | 14.647.700 | 369,00 | 360,25 | 368,50 | 00:00:00 | | 2008-03-06 | 385,00 | 22.126.800 | 388,75 | 372,00 | 372,00 | 00:00:00 | | 2008-03-07 | 377,50 | 11.223.100 | 386,75 | 375,75 | 381,50 | 00:00:00 | | 2008-03-10 | 370,00 | 11.546.700 | 380,50 | 368,50 | 375,50 | 00:00:00 | | 2008-03-11 | 381,25 | 13.214.500 | 385,50 | 371,00 | 371,00 | 00:00:00 | | 2008-03-12 | 379,75 | 6.984.200 | 388,75 | 376,75 | 385,50 | 00:00:00 | | 2008-03-13 | 381,75 | 12.868.100 | 386,50 | 372,75 | 373,25 | 00:00:00 | | 2008-03-14 | 393,00 | 11.545.200 | 398,25 | 383,75 | 383,75 | 00:00:00 | | 2008-03-17 | 383,00 | 10.262.500 | 392,00 | 383,00 | 383,00 | 00:00:00 | | 2008-03-18 | 405,00 | 17.211.200 | 406,00 | 385,25 | 388,25 | 00:00:00 | | 2008-03-19 | 402,25 | 17.670.600 | 411,25 | 400,75 | 406,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
