|
 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 | | 2011-09-19 | 333,20 | 4.182.900 | 335,60 | 329,90 | 329,90 | 00:00:00 | | 2011-09-20 | 336,00 | 4.078.400 | 339,80 | 335,30 | 335,30 | 00:00:00 | | 2011-09-21 | 327,00 | 4.029.300 | 334,60 | 327,00 | 330,30 | 00:00:00 | | 2011-09-22 | 311,00 | 9.037.100 | 320,00 | 310,10 | 319,50 | 00:00:00 | | 2011-09-23 | 305,40 | 9.101.500 | 316,10 | 300,00 | 314,50 | 00:00:00 | | 2011-09-26 | 315,60 | 7.260.600 | 315,60 | 301,00 | 302,30 | 00:00:00 | | 2011-09-27 | 318,60 | 6.130.200 | 322,00 | 315,20 | 321,10 | 00:00:00 | | 2011-09-28 | 318,00 | 2.359.600 | 323,00 | 318,00 | 319,00 | 00:00:00 | | 2011-09-29 | 314,70 | 2.371.500 | 319,80 | 314,10 | 317,90 | 00:00:00 | | 2011-09-30 | 306,80 | 5.628.900 | 316,10 | 304,00 | 313,80 | 00:00:00 | | 2011-10-03 | 311,20 | 3.111.900 | 311,60 | 301,20 | 302,90 | 00:00:00 | | 2011-10-04 | 312,40 | 5.571.600 | 314,00 | 302,80 | 309,00 | 00:00:00 | | 2011-10-05 | 308,70 | 3.493.700 | 321,50 | 308,10 | 317,10 | 00:00:00 | | 2011-10-06 | 324,00 | 4.651.100 | 324,03 | 308,90 | 310,30 | 00:00:00 | | 2011-10-07 | 328,00 | 3.503.500 | 329,10 | 321,50 | 323,10 | 00:00:00 | | 2011-10-10 | 328,60 | 1.924.100 | 331,00 | 324,80 | 329,60 | 00:00:00 | | 2011-10-11 | 332,00 | 3.360.600 | 332,00 | 324,70 | 326,90 | 00:00:00 | | 2011-10-12 | 325,70 | 5.260.800 | 331,16 | 321,90 | 326,20 | 00:00:00 | | 2011-10-13 | 327,10 | 3.678.400 | 327,30 | 321,40 | 323,80 | 00:00:00 | | 2011-10-14 | 326,50 | 2.185.500 | 329,90 | 320,80 | 325,80 | 00:00:00 | | 2011-10-17 | 326,10 | 2.512.100 | 328,40 | 323,90 | 326,60 | 00:00:00 | | 2011-10-18 | 327,00 | 3.316.600 | 328,50 | 321,70 | 324,60 | 00:00:00 | | 2011-10-19 | 331,90 | 3.428.600 | 332,20 | 326,00 | 328,30 | 00:00:00 | | 2011-10-20 | 330,20 | 4.921.500 | 335,40 | 327,80 | 328,50 | 00:00:00 | | 2011-10-21 | 334,90 | 3.542.100 | 336,00 | 328,50 | 331,90 | 00:00:00 | | 2011-10-24 | 329,30 | 4.306.700 | 337,20 | 328,10 | 336,70 | 00:00:00 | | 2011-10-25 | 332,40 | 3.825.900 | 333,20 | 327,80 | 327,80 | 00:00:00 | | 2011-10-26 | 333,70 | 2.070.600 | 335,00 | 330,60 | 332,50 | 00:00:00 | | 2011-10-27 | 338,30 | 3.788.800 | 339,90 | 332,80 | 339,90 | 00:00:00 | | 2011-10-28 | 340,30 | 3.742.700 | 343,90 | 337,90 | 339,80 | 00:00:00 | | 2011-10-31 | 338,20 | 3.672.700 | 343,50 | 338,20 | 339,20 | 00:00:00 | | 2011-11-01 | 326,60 | 4.488.500 | 334,30 | 326,30 | 333,30 | 00:00:00 | | 2011-11-02 | 329,50 | 5.517.400 | 331,20 | 324,10 | 328,10 | 00:00:00 | | 2011-11-03 | 331,40 | 4.794.800 | 336,00 | 322,40 | 325,50 | 00:00:00 | | 2011-11-04 | 330,00 | 3.869.000 | 333,50 | 328,10 | 332,50 | 00:00:00 | | 2011-11-07 | 335,30 | 3.695.300 | 338,70 | 327,40 | 328,30 | 00:00:00 | | 2011-11-08 | 333,70 | 3.402.100 | 338,10 | 331,80 | 336,30 | 00:00:00 | | 2011-11-09 | 336,70 | 5.595.800 | 338,70 | 333,90 | 335,00 | 00:00:00 | | 2011-11-10 | 332,10 | 3.319.100 | 336,40 | 330,50 | 331,30 | 00:00:00 | | 2011-11-11 | 338,50 | 3.692.900 | 338,60 | 331,30 | 332,70 | 00:00:00 | | 2011-11-14 | 334,10 | 2.339.600 | 340,21 | 335,24 | 339,20 | 00:00:00 | | 2011-11-15 | 336,10 | 4.043.300 | 337,50 | 334,15 | 332,50 | 00:00:00 | | 2011-11-16 | 334,50 | 3.420.900 | 339,60 | 332,80 | 334,90 | 00:00:00 | | 2011-11-17 | 334,90 | 5.638.600 | 334,75 | 329,97 | 334,50 | 00:00:00 | | 2011-11-18 | 332,20 | 3.325.500 | 336,20 | 330,30 | 332,60 | 00:00:00 | | 2011-11-21 | 324,50 | 3.869.500 | 330,80 | 323,20 | 330,50 | 00:00:00 | | 2011-11-22 | 322,00 | 3.682.600 | 328,10 | 322,00 | 324,40 | 00:00:00 | | 2011-11-23 | 317,20 | 4.126.400 | 323,50 | 317,20 | 320,10 | 00:00:00 | | 2011-11-24 | 315,30 | 3.273.600 | 319,52 | 315,00 | 318,00 | 00:00:00 | | 2011-11-25 | 315,40 | 4.216.600 | 317,00 | 311,50 | 314,50 | 00:00:00 | | 2011-11-28 | 322,90 | 3.475.800 | 323,30 | 316,20 | 317,30 | 00:00:00 | | 2011-11-29 | 325,40 | 3.620.400 | 327,00 | 321,50 | 321,60 | 00:00:00 | | 2011-11-30 | 335,40 | 7.314.700 | 337,30 | 322,42 | 324,00 | 00:00:00 | | 2011-12-01 | 336,00 | 5.061.900 | 338,90 | 333,80 | 336,20 | 00:00:00 | | 2011-12-02 | 332,00 | 3.560.400 | 340,50 | 328,90 | 339,10 | 00:00:00 | | 2011-12-05 | 334,20 | 4.008.400 | 339,00 | 332,80 | 335,00 | 00:00:00 | | 2011-12-06 | 327,30 | 5.614.000 | 333,80 | 325,60 | 332,30 | 00:00:00 | | 2011-12-07 | 326,10 | 4.600.800 | 330,20 | 323,00 | 329,00 | 00:00:00 | | 2011-12-08 | 324,50 | 2.763.400 | 330,00 | 324,50 | 328,60 | 00:00:00 | | 2011-12-09 | 325,30 | 2.808.800 | 327,10 | 322,70 | 323,70 | 00:00:00 | | 2011-12-12 | 324,40 | 2.978.600 | 328,10 | 322,75 | 324,90 | 00:00:00 | | 2011-12-13 | 326,30 | 4.466.100 | 330,40 | 324,60 | 326,10 | 00:00:00 | | 2011-12-14 | 323,60 | 4.471.000 | 326,30 | 323,60 | 324,50 | 00:00:00 | | 2011-12-15 | 326,70 | 3.196.200 | 328,90 | 322,70 | 324,30 | 00:00:00 | | 2011-12-16 | 319,80 | 6.523.400 | 328,40 | 319,00 | 326,80 | 00:00:00 | | 2011-12-19 | 321,00 | 3.295.600 | 324,45 | 316,00 | 318,80 | 00:00:00 | | 2011-12-20 | 323,90 | 2.809.900 | 324,70 | 318,50 | 320,00 | 00:00:00 | | 2011-12-21 | 323,30 | 3.682.600 | 328,10 | 323,00 | 325,70 | 00:00:00 | | 2011-12-22 | 326,80 | 2.225.800 | 328,00 | 323,60 | 323,60 | 00:00:00 | | 2011-12-23 | 331,60 | 1.049.700 | 333,30 | 326,95 | 328,30 | 00:00:00 | | 2011-12-28 | 333,90 | 2.332.900 | 337,20 | 332,20 | 334,40 | 00:00:00 | | 2011-12-29 | 337,10 | 2.464.800 | 337,90 | 333,60 | 334,00 | 00:00:00 | | 2011-12-30 | 337,20 | 1.118.300 | 340,70 | 336,39 | 338,70 | 00:00:00 | | 2012-01-03 | 344,20 | 5.995.300 | 347,23 | 339,60 | 339,90 | 00:00:00 | | 2012-01-04 | 343,00 | 3.500.200 | 346,20 | 342,90 | 344,00 | 00:00:00 | | 2012-01-05 | 337,70 | 5.446.700 | 345,40 | 336,00 | 342,80 | 00:00:00 | | 2012-01-06 | 338,50 | 2.719.400 | 338,80 | 335,40 | 337,30 | 00:00:00 | | 2012-01-09 | 342,30 | 5.514.100 | 344,00 | 338,20 | 339,10 | 00:00:00 | | 2012-01-10 | 347,00 | 5.062.100 | 348,83 | 345,00 | 345,80 | 00:00:00 | | 2012-01-11 | 343,20 | 4.264.000 | 348,30 | 341,70 | 346,60 | 00:00:00 | | 2012-01-12 | 342,00 | 4.632.300 | 347,80 | 341,20 | 344,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
