|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-14 | 311,60 | 3.879.300 | 312,50 | 306,80 | 309,50 | 00:00:00 | | 2010-06-15 | 315,80 | 6.095.900 | 318,20 | 308,50 | 310,00 | 00:00:00 | | 2010-06-16 | 319,70 | 3.100.200 | 320,20 | 317,20 | 319,00 | 00:00:00 | | 2010-06-17 | 317,60 | 2.927.300 | 321,00 | 316,20 | 321,00 | 00:00:00 | | 2010-06-18 | 321,10 | 7.466.300 | 321,50 | 316,30 | 319,20 | 00:00:00 | | 2010-06-21 | 320,30 | 2.569.300 | 327,00 | 320,00 | 323,60 | 00:00:00 | | 2010-06-22 | 316,30 | 3.729.000 | 320,60 | 314,30 | 320,50 | 00:00:00 | | 2010-06-23 | 311,80 | 6.089.100 | 316,60 | 310,20 | 316,20 | 00:00:00 | | 2010-06-24 | 308,70 | 6.082.800 | 314,50 | 305,30 | 314,30 | 00:00:00 | | 2010-06-25 | 306,60 | 7.486.500 | 310,40 | 305,90 | 310,00 | 00:00:00 | | 2010-06-28 | 306,90 | 4.227.200 | 310,20 | 305,30 | 308,80 | 00:00:00 | | 2010-06-29 | 299,10 | 5.602.100 | 306,70 | 299,10 | 306,40 | 00:00:00 | | 2010-06-30 | 300,30 | 5.756.700 | 301,40 | 296,70 | 299,90 | 00:00:00 | | 2010-07-01 | 296,30 | 6.634.100 | 300,30 | 293,60 | 296,80 | 00:00:00 | | 2010-07-02 | 295,90 | 3.774.400 | 298,80 | 293,00 | 298,70 | 00:00:00 | | 2010-07-05 | 296,90 | 1.590.500 | 298,50 | 295,20 | 296,20 | 00:00:00 | | 2010-07-06 | 300,70 | 4.741.700 | 302,30 | 295,90 | 297,10 | 00:00:00 | | 2010-07-07 | 310,00 | 4.974.400 | 310,50 | 296,70 | 298,60 | 00:00:00 | | 2010-07-08 | 314,90 | 5.827.700 | 316,60 | 309,00 | 312,20 | 00:00:00 | | 2010-07-09 | 318,60 | 4.503.200 | 320,10 | 314,30 | 316,50 | 00:00:00 | | 2010-07-12 | 316,60 | 3.150.500 | 320,00 | 313,20 | 320,00 | 00:00:00 | | 2010-07-13 | 321,90 | 4.474.100 | 321,90 | 314,90 | 316,00 | 00:00:00 | | 2010-07-14 | 321,29 | 3.407.200 | 323,40 | 319,20 | 323,00 | 00:00:00 | | 2010-07-15 | 319,50 | 2.276.900 | 323,70 | 317,70 | 321,20 | 00:00:00 | | 2010-07-16 | 316,80 | 6.413.600 | 325,70 | 316,80 | 320,90 | 00:00:00 | | 2010-07-19 | 350,00 | 22.488.600 | 352,60 | 339,50 | 345,50 | 00:00:00 | | 2010-07-20 | 355,70 | 14.524.800 | 358,60 | 347,00 | 350,00 | 00:00:00 | | 2010-07-21 | 361,80 | 10.323.600 | 365,30 | 359,50 | 359,70 | 00:00:00 | | 2010-07-22 | 358,10 | 7.710.600 | 362,50 | 355,00 | 361,70 | 00:00:00 | | 2010-07-23 | 362,40 | 7.011.500 | 363,30 | 355,50 | 357,40 | 00:00:00 | | 2010-07-26 | 363,20 | 5.240.200 | 365,70 | 359,30 | 364,30 | 00:00:00 | | 2010-07-27 | 361,94 | 10.683.800 | 375,90 | 362,10 | 364,00 | 00:00:00 | | 2010-07-28 | 358,40 | 7.805.200 | 368,80 | 357,40 | 367,60 | 00:00:00 | | 2010-07-29 | 360,10 | 4.676.400 | 362,30 | 357,90 | 358,00 | 00:00:00 | | 2010-07-30 | 358,00 | 5.361.900 | 362,20 | 357,20 | 359,60 | 00:00:00 | | 2010-08-02 | 366,00 | 7.085.200 | 366,00 | 358,30 | 358,50 | 00:00:00 | | 2010-08-03 | 370,00 | 6.031.600 | 370,10 | 363,00 | 364,30 | 00:00:00 | | 2010-08-04 | 371,30 | 4.259.500 | 372,20 | 367,10 | 368,80 | 00:00:00 | | 2010-08-05 | 366,00 | 4.230.700 | 374,00 | 364,80 | 370,50 | 00:00:00 | | 2010-08-06 | 366,40 | 3.424.100 | 369,00 | 362,70 | 364,90 | 00:00:00 | | 2010-08-09 | 380,00 | 15.329.700 | 384,10 | 371,50 | 382,30 | 00:00:00 | | 2010-08-10 | 372,60 | 21.731.700 | 375,90 | 359,50 | 375,00 | 00:00:00 | | 2010-08-11 | 364,80 | 19.769.400 | 373,70 | 361,00 | 370,70 | 00:00:00 | | 2010-08-12 | 363,50 | 9.338.200 | 364,90 | 359,60 | 362,60 | 00:00:00 | | 2010-08-13 | 366,00 | 10.218.000 | 369,60 | 363,90 | 363,90 | 00:00:00 | | 2010-08-16 | 364,70 | 5.847.100 | 367,10 | 361,90 | 365,80 | 00:00:00 | | 2010-08-17 | 362,57 | 8.977.200 | 366,60 | 358,80 | 364,70 | 00:00:00 | | 2010-08-18 | 366,90 | 7.342.300 | 368,40 | 361,00 | 361,00 | 00:00:00 | | 2010-08-19 | 363,00 | 11.326.500 | 369,30 | 361,60 | 369,30 | 00:00:00 | | 2010-08-20 | 364,00 | 5.336.600 | 366,40 | 361,70 | 361,70 | 00:00:00 | | 2010-08-23 | 370,00 | 7.010.400 | 370,90 | 364,10 | 364,10 | 00:00:00 | | 2010-08-24 | 370,70 | 8.658.600 | 372,00 | 365,60 | 368,20 | 00:00:00 | | 2010-08-25 | 366,50 | 4.563.400 | 369,90 | 364,60 | 369,10 | 00:00:00 | | 2010-08-26 | 364,60 | 5.681.500 | 368,90 | 363,60 | 368,40 | 00:00:00 | | 2010-08-27 | 371,20 | 7.233.400 | 372,00 | 363,20 | 364,30 | 00:00:00 | | 2010-08-31 | 371,40 | 7.330.100 | 373,40 | 364,00 | 368,50 | 00:00:00 | | 2010-09-01 | 378,50 | 5.042.000 | 379,70 | 371,50 | 373,10 | 00:00:00 | | 2010-09-02 | 387,60 | 7.966.300 | 388,80 | 380,10 | 383,30 | 00:00:00 | | 2010-09-03 | 389,80 | 5.182.000 | 394,10 | 384,60 | 386,10 | 00:00:00 | | 2010-09-06 | 387,30 | 4.737.600 | 393,20 | 385,90 | 392,70 | 00:00:00 | | 2010-09-07 | 386,90 | 4.279.600 | 388,10 | 383,70 | 387,50 | 00:00:00 | | 2010-09-08 | 392,40 | 3.961.100 | 394,80 | 385,20 | 385,70 | 00:00:00 | | 2010-09-09 | 395,10 | 5.913.400 | 396,80 | 388,40 | 389,20 | 00:00:00 | | 2010-09-10 | 394,40 | 2.898.700 | 396,00 | 391,60 | 393,10 | 00:00:00 | | 2010-09-13 | 396,30 | 4.563.300 | 396,30 | 391,80 | 393,50 | 00:00:00 | | 2010-09-14 | 394,50 | 9.519.800 | 396,70 | 391,70 | 395,30 | 00:00:00 | | 2010-09-15 | 388,60 | 7.182.900 | 396,50 | 387,50 | 395,60 | 00:00:00 | | 2010-09-16 | 385,80 | 4.292.000 | 391,50 | 383,10 | 390,00 | 00:00:00 | | 2010-09-17 | 383,57 | 6.336.700 | 390,10 | 379,40 | 387,80 | 00:00:00 | | 2010-09-20 | 386,80 | 2.738.000 | 387,20 | 378,40 | 381,20 | 00:00:00 | | 2010-09-21 | 388,60 | 6.908.900 | 391,60 | 385,10 | 385,10 | 00:00:00 | | 2010-09-22 | 384,70 | 4.110.100 | 390,00 | 384,50 | 389,20 | 00:00:00 | | 2010-09-23 | 387,40 | 3.243.600 | 389,00 | 379,70 | 388,00 | 00:00:00 | | 2010-09-24 | 387,80 | 5.667.200 | 390,50 | 385,10 | 387,00 | 00:00:00 | | 2010-09-27 | 387,00 | 2.640.100 | 390,70 | 385,20 | 389,40 | 00:00:00 | | 2010-09-28 | 385,80 | 3.495.800 | 387,90 | 383,00 | 387,90 | 00:00:00 | | 2010-09-29 | 385,20 | 4.687.400 | 386,90 | 381,90 | 383,40 | 00:00:00 | | 2010-09-30 | 388,00 | 7.473.600 | 392,00 | 382,10 | 385,20 | 00:00:00 | | 2010-10-01 | 390,50 | 3.769.600 | 392,70 | 385,70 | 389,00 | 00:00:00 | | 2010-10-04 | 394,10 | 6.411.600 | 396,90 | 389,00 | 390,40 | 00:00:00 | | 2010-10-05 | 397,50 | 7.613.800 | 398,10 | 394,10 | 394,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
