|
 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 | | 2008-11-04 | 263,75 | 13.698.400 | 264,75 | 233,75 | 242,00 | 00:00:00 | | 2008-11-05 | 256,25 | 8.752.300 | 265,50 | 252,00 | 265,50 | 00:00:00 | | 2008-11-06 | 263,50 | 20.328.600 | 275,25 | 246,00 | 251,00 | 00:00:00 | | 2008-11-07 | 276,50 | 9.801.800 | 279,25 | 261,50 | 265,50 | 00:00:00 | | 2008-11-10 | 275,50 | 6.847.200 | 286,00 | 274,00 | 280,75 | 00:00:00 | | 2008-11-11 | 266,25 | 7.243.200 | 280,75 | 266,25 | 270,00 | 00:00:00 | | 2008-11-12 | 257,75 | 9.517.000 | 272,75 | 254,25 | 270,00 | 00:00:00 | | 2008-11-13 | 257,25 | 8.957.200 | 265,25 | 246,25 | 250,50 | 00:00:00 | | 2008-11-14 | 262,75 | 7.220.600 | 273,75 | 259,50 | 266,75 | 00:00:00 | | 2008-11-17 | 250,25 | 6.999.700 | 261,50 | 248,75 | 260,00 | 00:00:00 | | 2008-11-18 | 253,50 | 6.047.000 | 255,00 | 246,25 | 251,25 | 00:00:00 | | 2008-11-19 | 246,00 | 5.632.400 | 261,25 | 242,50 | 255,75 | 00:00:00 | | 2008-11-20 | 236,75 | 9.108.900 | 243,00 | 233,25 | 238,50 | 00:00:00 | | 2008-11-21 | 220,25 | 10.465.600 | 238,25 | 215,50 | 236,75 | 00:00:00 | | 2008-11-24 | 238,00 | 11.920.200 | 238,75 | 216,75 | 224,25 | 00:00:00 | | 2008-11-25 | 243,50 | 11.975.200 | 250,50 | 235,25 | 235,25 | 00:00:00 | | 2008-11-26 | 238,25 | 9.425.700 | 242,50 | 232,00 | 239,00 | 00:00:00 | | 2008-11-27 | 244,00 | 4.380.500 | 245,00 | 231,00 | 242,00 | 00:00:00 | | 2008-11-28 | 257,75 | 7.133.500 | 258,00 | 243,25 | 245,50 | 00:00:00 | | 2008-12-01 | 234,50 | 7.236.600 | 257,75 | 232,25 | 257,75 | 00:00:00 | | 2008-12-02 | 232,50 | 9.263.500 | 238,25 | 227,75 | 233,00 | 00:00:00 | | 2008-12-03 | 232,25 | 6.124.000 | 234,00 | 222,75 | 232,00 | 00:00:00 | | 2008-12-04 | 224,50 | 7.972.900 | 233,50 | 221,25 | 232,75 | 00:00:00 | | 2008-12-05 | 209,75 | 10.154.300 | 231,25 | 206,75 | 222,25 | 00:00:00 | | 2008-12-08 | 226,00 | 8.214.800 | 230,00 | 218,75 | 218,75 | 00:00:00 | | 2008-12-09 | 222,75 | 7.459.200 | 232,50 | 218,25 | 224,00 | 00:00:00 | | 2008-12-10 | 225,00 | 7.672.200 | 227,00 | 222,25 | 224,25 | 00:00:00 | | 2008-12-11 | 231,75 | 42.429.000 | 234,75 | 224,00 | 224,00 | 00:00:00 | | 2008-12-12 | 227,75 | 5.385.100 | 230,00 | 215,50 | 222,00 | 00:00:00 | | 2008-12-15 | 225,00 | 5.052.400 | 231,00 | 222,75 | 229,00 | 00:00:00 | | 2008-12-16 | 231,00 | 5.843.700 | 232,00 | 225,00 | 226,50 | 00:00:00 | | 2008-12-17 | 232,75 | 8.269.500 | 233,75 | 228,25 | 233,75 | 00:00:00 | | 2008-12-18 | 239,00 | 6.769.500 | 240,00 | 229,50 | 231,00 | 00:00:00 | | 2008-12-19 | 233,50 | 16.032.700 | 240,00 | 229,25 | 237,75 | 00:00:00 | | 2008-12-22 | 231,75 | 3.074.400 | 235,25 | 228,25 | 231,25 | 00:00:00 | | 2008-12-23 | 238,25 | 4.609.300 | 243,50 | 229,75 | 229,75 | 00:00:00 | | 2008-12-24 | 231,50 | 653.600 | 240,00 | 231,25 | 240,00 | 00:00:00 | | 2008-12-29 | 237,00 | 2.846.300 | 244,00 | 236,00 | 236,00 | 00:00:00 | | 2008-12-30 | 235,50 | 4.053.500 | 239,25 | 235,50 | 237,50 | 00:00:00 | | 2008-12-31 | 240,25 | 2.494.100 | 244,00 | 227,75 | 241,00 | 00:00:00 | | 2009-01-02 | 247,50 | 1.435.400 | 247,50 | 228,50 | 228,50 | 00:00:00 | | 2009-01-05 | 265,75 | 7.450.400 | 270,25 | 246,75 | 246,75 | 00:00:00 | | 2009-01-06 | 274,75 | 9.159.200 | 275,00 | 262,25 | 264,75 | 00:00:00 | | 2009-01-07 | 268,00 | 12.322.000 | 274,25 | 265,00 | 272,75 | 00:00:00 | | 2009-01-08 | 280,25 | 7.863.000 | 281,75 | 265,50 | 267,75 | 00:00:00 | | 2009-01-09 | 272,50 | 8.015.000 | 282,00 | 271,00 | 282,00 | 00:00:00 | | 2009-01-12 | 272,00 | 8.902.600 | 277,75 | 270,50 | 271,50 | 00:00:00 | | 2009-01-13 | 261,25 | 9.383.000 | 269,50 | 259,75 | 269,25 | 00:00:00 | | 2009-01-14 | 253,25 | 7.602.000 | 263,50 | 249,25 | 263,50 | 00:00:00 | | 2009-01-15 | 254,75 | 5.810.700 | 259,25 | 248,50 | 253,75 | 00:00:00 | | 2009-01-16 | 257,25 | 6.759.700 | 265,50 | 255,50 | 260,25 | 00:00:00 | | 2009-01-19 | 256,25 | 4.480.700 | 267,00 | 252,75 | 263,75 | 00:00:00 | | 2009-01-20 | 249,75 | 8.701.200 | 261,75 | 247,50 | 258,00 | 00:00:00 | | 2009-01-21 | 251,50 | 9.937.200 | 251,75 | 242,75 | 246,50 | 00:00:00 | | 2009-01-22 | 245,25 | 6.321.900 | 264,75 | 244,75 | 253,00 | 00:00:00 | | 2009-01-23 | 246,50 | 12.344.700 | 250,25 | 240,00 | 244,25 | 00:00:00 | | 2009-01-26 | 251,00 | 5.085.500 | 252,50 | 241,00 | 246,75 | 00:00:00 | | 2009-01-27 | 254,25 | 6.148.000 | 255,00 | 248,00 | 251,50 | 00:00:00 | | 2009-01-28 | 262,75 | 7.416.800 | 264,00 | 255,75 | 256,00 | 00:00:00 | | 2009-01-29 | 258,25 | 8.520.100 | 264,75 | 257,25 | 264,50 | 00:00:00 | | 2009-01-30 | 271,75 | 14.376.600 | 273,50 | 258,50 | 258,50 | 00:00:00 | | 2009-02-02 | 261,25 | 7.369.700 | 271,75 | 259,50 | 269,00 | 00:00:00 | | 2009-02-03 | 274,75 | 15.008.100 | 278,25 | 262,50 | 262,50 | 00:00:00 | | 2009-02-04 | 275,50 | 8.024.400 | 277,25 | 265,25 | 271,00 | 00:00:00 | | 2009-02-05 | 268,00 | 7.533.800 | 273,00 | 265,75 | 270,50 | 00:00:00 | | 2009-02-06 | 267,25 | 7.068.600 | 270,50 | 263,75 | 270,25 | 00:00:00 | | 2009-02-09 | 269,25 | 4.562.600 | 271,00 | 266,00 | 267,25 | 00:00:00 | | 2009-02-10 | 264,00 | 7.857.600 | 268,50 | 261,25 | 267,50 | 00:00:00 | | 2009-02-11 | 267,25 | 5.586.200 | 268,25 | 261,50 | 263,25 | 00:00:00 | | 2009-02-12 | 265,75 | 9.788.800 | 273,00 | 262,75 | 266,25 | 00:00:00 | | 2009-02-13 | 263,50 | 8.101.200 | 271,50 | 262,00 | 271,25 | 00:00:00 | | 2009-02-16 | 261,00 | 4.741.900 | 264,25 | 256,50 | 261,50 | 00:00:00 | | 2009-02-17 | 259,50 | 11.292.300 | 263,25 | 256,50 | 259,00 | 00:00:00 | | 2009-02-18 | 245,75 | 15.477.000 | 261,00 | 243,00 | 260,75 | 00:00:00 | | 2009-02-19 | 248,75 | 7.111.500 | 250,00 | 244,75 | 246,25 | 00:00:00 | | 2009-02-20 | 236,50 | 11.514.200 | 246,75 | 236,25 | 244,00 | 00:00:00 | | 2009-02-23 | 238,25 | 8.838.400 | 242,25 | 236,75 | 240,25 | 00:00:00 | | 2009-02-24 | 237,25 | 8.971.100 | 239,00 | 233,75 | 236,25 | 00:00:00 | | 2009-02-25 | 234,00 | 6.507.700 | 242,50 | 231,50 | 242,50 | 00:00:00 | | 2009-02-26 | 239,00 | 6.235.300 | 242,00 | 231,75 | 236,25 | 00:00:00 | | 2009-02-27 | 237,75 | 9.189.100 | 239,00 | 233,25 | 235,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
