|
 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 | | 2008-07-14 | 421,50 | 5.475.900 | 426,50 | 418,75 | 423,75 | 00:00:00 | | 2008-07-15 | 419,00 | 7.527.500 | 422,75 | 414,50 | 420,25 | 00:00:00 | | 2008-07-16 | 425,50 | 13.095.200 | 430,00 | 421,25 | 422,25 | 00:00:00 | | 2008-07-17 | 418,00 | 9.627.400 | 430,75 | 415,50 | 428,25 | 00:00:00 | | 2008-07-18 | 410,25 | 11.580.300 | 419,50 | 405,50 | 414,50 | 00:00:00 | | 2008-07-21 | 415,00 | 8.563.500 | 419,00 | 406,25 | 411,25 | 00:00:00 | | 2008-07-22 | 427,00 | 8.569.200 | 427,00 | 412,00 | 412,00 | 00:00:00 | | 2008-07-23 | 413,00 | 8.101.000 | 431,75 | 412,50 | 431,75 | 00:00:00 | | 2008-07-24 | 393,50 | 15.067.600 | 414,75 | 391,25 | 413,25 | 00:00:00 | | 2008-07-25 | 389,25 | 12.749.500 | 395,25 | 386,25 | 389,00 | 00:00:00 | | 2008-07-28 | 393,50 | 8.056.500 | 396,00 | 384,75 | 389,25 | 00:00:00 | | 2008-07-29 | 404,25 | 5.299.800 | 405,00 | 389,75 | 389,75 | 00:00:00 | | 2008-07-30 | 408,75 | 6.536.500 | 409,25 | 402,25 | 403,75 | 00:00:00 | | 2008-07-31 | 412,75 | 8.491.500 | 414,75 | 406,50 | 410,00 | 00:00:00 | | 2008-08-01 | 403,75 | 7.198.600 | 413,00 | 401,25 | 412,75 | 00:00:00 | | 2008-08-04 | 417,75 | 8.030.100 | 420,75 | 404,75 | 411,75 | 00:00:00 | | 2008-08-05 | 413,75 | 6.433.300 | 418,50 | 409,75 | 418,50 | 00:00:00 | | 2008-08-06 | 421,00 | 9.102.700 | 422,75 | 409,75 | 412,00 | 00:00:00 | | 2008-08-07 | 407,00 | 24.712.300 | 410,00 | 391,00 | 410,00 | 00:00:00 | | 2008-08-08 | 394,50 | 6.431.200 | 407,75 | 392,25 | 403,25 | 00:00:00 | | 2008-08-11 | 398,50 | 7.372.400 | 403,25 | 390,25 | 396,00 | 00:00:00 | | 2008-08-12 | 399,75 | 8.989.600 | 401,75 | 393,75 | 396,25 | 00:00:00 | | 2008-08-13 | 396,75 | 7.747.800 | 404,75 | 394,00 | 398,00 | 00:00:00 | | 2008-08-14 | 390,50 | 11.151.100 | 406,50 | 389,25 | 398,00 | 00:00:00 | | 2008-08-15 | 386,25 | 7.964.800 | 395,75 | 383,25 | 393,75 | 00:00:00 | | 2008-08-18 | 389,50 | 13.994.600 | 391,00 | 375,50 | 383,75 | 00:00:00 | | 2008-08-19 | 381,25 | 11.157.300 | 390,75 | 380,00 | 383,25 | 00:00:00 | | 2008-08-20 | 381,25 | 7.627.500 | 385,00 | 377,50 | 383,00 | 00:00:00 | | 2008-08-21 | 388,50 | 7.116.600 | 391,50 | 378,00 | 379,50 | 00:00:00 | | 2008-08-22 | 389,00 | 10.052.900 | 390,25 | 382,00 | 388,50 | 00:00:00 | | 2008-08-26 | 389,75 | 7.664.800 | 393,75 | 379,00 | 383,75 | 00:00:00 | | 2008-08-27 | 388,75 | 5.753.800 | 391,00 | 385,00 | 388,00 | 00:00:00 | | 2008-08-28 | 399,00 | 15.366.500 | 401,75 | 386,00 | 390,25 | 00:00:00 | | 2008-08-29 | 395,25 | 7.471.000 | 400,00 | 391,75 | 399,00 | 00:00:00 | | 2008-09-01 | 387,50 | 5.754.800 | 393,75 | 385,75 | 393,50 | 00:00:00 | | 2008-09-02 | 385,25 | 6.844.900 | 389,25 | 382,25 | 389,25 | 00:00:00 | | 2008-09-03 | 367,75 | 14.579.100 | 383,25 | 366,00 | 382,75 | 00:00:00 | | 2008-09-04 | 370,25 | 9.106.600 | 382,25 | 369,00 | 370,00 | 00:00:00 | | 2008-09-05 | 363,25 | 10.239.900 | 372,50 | 361,50 | 367,25 | 00:00:00 | | 2008-09-08 | 375,00 | 3.223.300 | 375,00 | 369,00 | 373,00 | 00:00:00 | | 2008-09-09 | 357,25 | 17.475.000 | 374,75 | 354,25 | 373,75 | 00:00:00 | | 2008-09-10 | 358,75 | 10.618.000 | 361,00 | 349,25 | 356,00 | 00:00:00 | | 2008-09-11 | 354,00 | 9.239.000 | 363,25 | 352,50 | 358,00 | 00:00:00 | | 2008-09-12 | 363,50 | 7.789.700 | 363,50 | 355,75 | 358,50 | 00:00:00 | | 2008-09-15 | 349,50 | 15.714.700 | 363,00 | 348,50 | 359,75 | 00:00:00 | | 2008-09-16 | 323,25 | 20.743.500 | 354,75 | 322,50 | 341,25 | 00:00:00 | | 2008-09-17 | 327,00 | 19.316.500 | 338,00 | 324,25 | 329,50 | 00:00:00 | | 2008-09-18 | 330,75 | 28.621.600 | 334,00 | 316,00 | 326,00 | 00:00:00 | | 2008-09-19 | 355,00 | 9.488.900 | 362,00 | 320,00 | 325,50 | 00:00:00 | | 2008-09-22 | 355,50 | 9.030.900 | 366,00 | 352,25 | 362,00 | 00:00:00 | | 2008-09-23 | 364,00 | 11.175.800 | 366,00 | 355,00 | 361,25 | 00:00:00 | | 2008-09-24 | 353,00 | 10.414.800 | 373,00 | 353,00 | 361,25 | 00:00:00 | | 2008-09-25 | 349,50 | 9.679.100 | 355,00 | 342,00 | 353,00 | 00:00:00 | | 2008-09-26 | 362,00 | 9.915.500 | 364,25 | 341,50 | 349,00 | 00:00:00 | | 2008-09-29 | 355,75 | 7.847.600 | 365,00 | 353,00 | 358,50 | 00:00:00 | | 2008-09-30 | 361,75 | 9.118.300 | 367,00 | 346,75 | 351,50 | 00:00:00 | | 2008-10-01 | 362,75 | 9.279.200 | 366,75 | 355,75 | 365,00 | 00:00:00 | | 2008-10-02 | 350,25 | 9.629.800 | 365,75 | 349,50 | 364,25 | 00:00:00 | | 2008-10-03 | 334,00 | 19.152.800 | 351,75 | 323,75 | 349,00 | 00:00:00 | | 2008-10-06 | 308,50 | 11.351.600 | 326,75 | 306,75 | 320,00 | 00:00:00 | | 2008-10-07 | 309,75 | 12.458.700 | 319,25 | 306,50 | 318,00 | 00:00:00 | | 2008-10-08 | 293,25 | 14.403.900 | 313,25 | 291,25 | 304,50 | 00:00:00 | | 2008-10-09 | 273,00 | 9.048.500 | 300,00 | 270,50 | 300,00 | 00:00:00 | | 2008-10-10 | 255,00 | 14.348.200 | 268,00 | 234,25 | 257,00 | 00:00:00 | | 2008-10-13 | 280,25 | 14.970.700 | 280,75 | 251,00 | 265,00 | 00:00:00 | | 2008-10-14 | 270,00 | 9.163.500 | 293,50 | 265,00 | 286,50 | 00:00:00 | | 2008-10-15 | 236,50 | 18.248.300 | 271,50 | 234,50 | 271,50 | 00:00:00 | | 2008-10-16 | 219,50 | 17.890.700 | 231,25 | 211,50 | 230,25 | 00:00:00 | | 2008-10-17 | 223,75 | 18.238.900 | 231,00 | 219,75 | 226,00 | 00:00:00 | | 2008-10-20 | 227,00 | 14.506.900 | 230,00 | 223,75 | 226,50 | 00:00:00 | | 2008-10-21 | 221,50 | 11.459.500 | 233,00 | 219,00 | 231,50 | 00:00:00 | | 2008-10-22 | 209,50 | 11.140.100 | 224,25 | 208,00 | 218,75 | 00:00:00 | | 2008-10-23 | 204,75 | 13.390.500 | 212,25 | 200,00 | 212,25 | 00:00:00 | | 2008-10-24 | 192,70 | 14.161.800 | 198,60 | 186,50 | 196,50 | 00:00:00 | | 2008-10-27 | 182,00 | 10.865.700 | 190,00 | 182,00 | 185,20 | 00:00:00 | | 2008-10-28 | 186,50 | 16.095.700 | 191,20 | 179,30 | 191,20 | 00:00:00 | | 2008-10-29 | 197,00 | 13.237.300 | 201,25 | 191,00 | 191,90 | 00:00:00 | | 2008-10-30 | 209,25 | 15.820.000 | 214,00 | 194,70 | 201,50 | 00:00:00 | | 2008-10-31 | 221,50 | 13.241.200 | 222,00 | 203,50 | 208,75 | 00:00:00 | | 2008-11-03 | 235,50 | 11.434.100 | 237,00 | 220,00 | 226,00 | 00:00:00 | | 2008-11-04 | 263,75 | 13.698.400 | 264,75 | 233,75 | 242,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
