|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-05-26 | 313,60 | 2.799.400 | 318,30 | 312,20 | 315,90 | 00:00:00 | | 2011-05-27 | 316,80 | 6.373.000 | 322,90 | 315,27 | 315,70 | 00:00:00 | | 2011-05-31 | 318,90 | 3.739.600 | 320,20 | 317,20 | 318,20 | 00:00:00 | | 2011-06-01 | 318,00 | 4.045.200 | 320,10 | 317,20 | 319,80 | 00:00:00 | | 2011-06-02 | 316,70 | 2.117.700 | 318,30 | 314,70 | 316,40 | 00:00:00 | | 2011-06-03 | 315,90 | 5.363.300 | 318,10 | 313,70 | 318,10 | 00:00:00 | | 2011-06-06 | 315,00 | 3.172.600 | 315,60 | 313,50 | 314,80 | 00:00:00 | | 2011-06-07 | 318,60 | 4.018.200 | 318,80 | 314,30 | 315,30 | 00:00:00 | | 2011-06-08 | 315,20 | 3.223.400 | 320,90 | 314,50 | 318,40 | 00:00:00 | | 2011-06-09 | 319,20 | 2.883.200 | 319,90 | 314,80 | 315,60 | 00:00:00 | | 2011-06-10 | 315,00 | 4.706.700 | 321,70 | 314,00 | 319,00 | 00:00:00 | | 2011-06-13 | 312,00 | 5.458.800 | 314,70 | 311,00 | 314,00 | 00:00:00 | | 2011-06-14 | 314,40 | 4.655.100 | 315,80 | 312,00 | 314,50 | 00:00:00 | | 2011-06-15 | 313,60 | 6.106.300 | 315,70 | 312,90 | 314,30 | 00:00:00 | | 2011-06-16 | 312,70 | 7.240.000 | 313,20 | 309,30 | 311,50 | 00:00:00 | | 2011-06-17 | 312,70 | 8.184.200 | 314,10 | 310,60 | 312,80 | 00:00:00 | | 2011-06-20 | 311,00 | 4.092.600 | 311,80 | 308,90 | 310,70 | 00:00:00 | | 2011-06-21 | 312,20 | 3.727.600 | 313,10 | 309,80 | 311,70 | 00:00:00 | | 2011-06-22 | 314,50 | 6.175.900 | 315,30 | 311,40 | 312,00 | 00:00:00 | | 2011-06-23 | 309,10 | 5.776.600 | 313,96 | 308,10 | 313,00 | 00:00:00 | | 2011-06-24 | 307,00 | 4.607.300 | 312,20 | 305,50 | 312,20 | 00:00:00 | | 2011-06-27 | 308,10 | 3.524.400 | 308,40 | 305,10 | 307,30 | 00:00:00 | | 2011-06-28 | 311,05 | 4.247.900 | 311,10 | 306,20 | 308,60 | 00:00:00 | | 2011-06-29 | 317,00 | 2.922.400 | 317,03 | 312,40 | 312,50 | 00:00:00 | | 2011-06-30 | 321,70 | 3.946.700 | 321,70 | 317,40 | 319,00 | 00:00:00 | | 2011-07-01 | 320,80 | 2.946.400 | 321,80 | 316,60 | 321,50 | 00:00:00 | | 2011-07-04 | 320,80 | 1.555.700 | 323,00 | 320,50 | 321,40 | 00:00:00 | | 2011-07-05 | 319,00 | 2.755.500 | 321,70 | 318,20 | 319,90 | 00:00:00 | | 2011-07-06 | 310,20 | 7.881.500 | 318,80 | 308,10 | 318,80 | 00:00:00 | | 2011-07-07 | 310,10 | 8.827.600 | 312,50 | 308,80 | 310,80 | 00:00:00 | | 2011-07-08 | 301,30 | 6.186.300 | 311,50 | 300,90 | 311,50 | 00:00:00 | | 2011-07-11 | 309,10 | 9.755.100 | 316,10 | 300,10 | 300,10 | 00:00:00 | | 2011-07-12 | 304,20 | 5.241.500 | 308,70 | 302,27 | 305,90 | 00:00:00 | | 2011-07-13 | 306,90 | 2.748.400 | 307,20 | 302,90 | 302,90 | 00:00:00 | | 2011-07-14 | 301,90 | 2.951.800 | 306,30 | 301,90 | 305,20 | 00:00:00 | | 2011-07-15 | 302,00 | 3.456.800 | 303,60 | 300,50 | 302,30 | 00:00:00 | | 2011-07-18 | 300,60 | 3.017.700 | 302,00 | 299,20 | 301,20 | 00:00:00 | | 2011-07-19 | 299,00 | 3.136.300 | 303,20 | 299,00 | 301,20 | 00:00:00 | | 2011-07-20 | 304,80 | 3.370.600 | 305,30 | 299,20 | 301,50 | 00:00:00 | | 2011-07-21 | 303,00 | 3.219.000 | 305,80 | 298,50 | 305,80 | 00:00:00 | | 2011-07-22 | 309,10 | 4.362.300 | 312,00 | 301,30 | 304,80 | 00:00:00 | | 2011-07-25 | 308,50 | 2.981.300 | 309,10 | 307,10 | 307,90 | 00:00:00 | | 2011-07-26 | 308,00 | 3.549.400 | 310,60 | 305,70 | 309,30 | 00:00:00 | | 2011-07-27 | 305,00 | 5.454.500 | 307,00 | 305,00 | 305,80 | 00:00:00 | | 2011-07-28 | 308,10 | 5.345.700 | 308,30 | 304,00 | 304,10 | 00:00:00 | | 2011-07-29 | 305,70 | 5.926.900 | 308,30 | 305,00 | 306,30 | 00:00:00 | | 2011-08-01 | 303,80 | 4.439.200 | 310,50 | 303,50 | 310,50 | 00:00:00 | | 2011-08-02 | 303,00 | 6.702.600 | 305,70 | 301,40 | 303,60 | 00:00:00 | | 2011-08-03 | 302,80 | 4.545.500 | 304,00 | 299,20 | 300,30 | 00:00:00 | | 2011-08-04 | 293,10 | 9.813.100 | 305,61 | 293,10 | 305,30 | 00:00:00 | | 2011-08-05 | 288,50 | 9.006.800 | 294,20 | 280,30 | 284,00 | 00:00:00 | | 2011-08-08 | 286,30 | 6.817.100 | 293,24 | 283,80 | 288,40 | 00:00:00 | | 2011-08-09 | 280,70 | 13.754.600 | 287,80 | 262,80 | 284,00 | 00:00:00 | | 2011-08-10 | 279,40 | 9.106.600 | 289,80 | 278,10 | 285,00 | 00:00:00 | | 2011-08-11 | 285,10 | 5.833.200 | 288,70 | 276,80 | 288,70 | 00:00:00 | | 2011-08-12 | 293,80 | 4.497.000 | 293,80 | 279,40 | 287,00 | 00:00:00 | | 2011-08-15 | 300,10 | 4.742.700 | 300,40 | 291,70 | 294,50 | 00:00:00 | | 2011-08-16 | 297,70 | 4.496.000 | 299,30 | 293,80 | 298,00 | 00:00:00 | | 2011-08-17 | 299,20 | 3.019.800 | 300,30 | 293,30 | 296,30 | 00:00:00 | | 2011-08-18 | 289,30 | 4.443.900 | 298,10 | 286,30 | 295,10 | 00:00:00 | | 2011-08-19 | 294,10 | 5.296.200 | 300,20 | 284,30 | 289,30 | 00:00:00 | | 2011-08-22 | 301,90 | 164.100 | 302,10 | 293,00 | 293,00 | 00:00:00 | | 2011-08-23 | 301,70 | 3.233.200 | 304,90 | 297,60 | 304,60 | 00:00:00 | | 2011-08-24 | 307,30 | 5.862.600 | 307,40 | 301,10 | 303,80 | 00:00:00 | | 2011-08-25 | 314,90 | 9.514.700 | 319,30 | 312,10 | 313,40 | 00:00:00 | | 2011-08-26 | 318,90 | 5.159.900 | 321,80 | 312,50 | 316,20 | 00:00:00 | | 2011-08-30 | 328,20 | 4.730.200 | 333,60 | 323,60 | 323,60 | 00:00:00 | | 2011-08-31 | 340,00 | 9.983.000 | 341,90 | 327,70 | 328,10 | 00:00:00 | | 2011-09-01 | 333,40 | 9.202.500 | 341,70 | 332,20 | 341,70 | 00:00:00 | | 2011-09-02 | 326,80 | 8.014.100 | 331,00 | 323,00 | 328,40 | 00:00:00 | | 2011-09-05 | 322,20 | 5.618.400 | 330,00 | 321,90 | 322,20 | 00:00:00 | | 2011-09-06 | 322,30 | 5.238.400 | 325,30 | 319,20 | 322,10 | 00:00:00 | | 2011-09-07 | 329,90 | 3.008.500 | 330,00 | 325,00 | 326,50 | 00:00:00 | | 2011-09-08 | 328,60 | 4.330.100 | 335,33 | 325,70 | 330,10 | 00:00:00 | | 2011-09-09 | 322,50 | 4.572.600 | 329,41 | 322,40 | 326,90 | 00:00:00 | | 2011-09-12 | 318,70 | 4.650.700 | 321,50 | 314,60 | 316,00 | 00:00:00 | | 2011-09-13 | 320,70 | 3.564.100 | 323,00 | 314,70 | 322,00 | 00:00:00 | | 2011-09-14 | 326,60 | 6.478.300 | 327,80 | 312,90 | 319,50 | 00:00:00 | | 2011-09-15 | 333,30 | 6.622.800 | 336,00 | 327,40 | 327,60 | 00:00:00 | | 2011-09-16 | 336,20 | 8.025.100 | 337,50 | 333,30 | 335,80 | 00:00:00 | | 2011-09-19 | 333,20 | 4.182.900 | 335,60 | 329,90 | 329,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
