|
 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 | | 2003-08-13 | 147,50 | 6.796.900 | 149,00 | 143,00 | 145,00 | 00:00:00 | | 2003-08-14 | 151,00 | 4.553.100 | 153,25 | 147,25 | 148,50 | 00:00:00 | | 2003-08-15 | 155,00 | 5.278.300 | 157,25 | 151,00 | 151,00 | 00:00:00 | | 2003-08-18 | 158,75 | 2.531.800 | 158,75 | 155,75 | 157,00 | 00:00:00 | | 2003-08-19 | 160,00 | 4.534.700 | 162,25 | 156,25 | 158,00 | 00:00:00 | | 2003-08-20 | 153,00 | 4.160.800 | 158,25 | 153,00 | 158,00 | 00:00:00 | | 2003-08-21 | 154,50 | 3.538.700 | 158,00 | 153,00 | 153,25 | 00:00:00 | | 2003-08-22 | 150,75 | 6.242.300 | 154,75 | 147,00 | 150,00 | 00:00:00 | | 2003-08-25 | 150,75 | 0 | 150,75 | 150,75 | 150,75 | 00:00:00 | | 2003-08-26 | 151,25 | 1.730.200 | 152,75 | 147,00 | 150,00 | 00:00:00 | | 2003-08-27 | 151,50 | 1.463.100 | 153,50 | 150,75 | 152,00 | 00:00:00 | | 2003-08-28 | 154,00 | 3.778.000 | 157,50 | 150,25 | 150,25 | 00:00:00 | | 2003-08-29 | 150,00 | 3.762.200 | 155,00 | 148,75 | 152,50 | 00:00:00 | | 2003-09-01 | 147,00 | 4.175.800 | 153,50 | 147,00 | 152,00 | 00:00:00 | | 2003-09-02 | 152,00 | 4.237.500 | 155,00 | 145,00 | 147,00 | 00:00:00 | | 2003-09-03 | 146,25 | 2.830.200 | 153,50 | 145,25 | 153,50 | 00:00:00 | | 2003-09-04 | 137,25 | 13.624.800 | 144,00 | 137,25 | 142,00 | 00:00:00 | | 2003-09-05 | 139,25 | 6.934.200 | 143,00 | 133,25 | 135,50 | 00:00:00 | | 2003-09-08 | 137,00 | 4.359.100 | 145,00 | 136,00 | 137,00 | 00:00:00 | | 2003-09-09 | 131,50 | 8.471.300 | 139,00 | 130,00 | 139,00 | 00:00:00 | | 2003-09-10 | 130,75 | 6.078.300 | 132,75 | 129,00 | 132,50 | 00:00:00 | | 2003-09-11 | 130,00 | 3.363.300 | 133,50 | 128,25 | 128,25 | 00:00:00 | | 2003-09-12 | 130,00 | 2.091.300 | 132,00 | 129,75 | 132,00 | 00:00:00 | | 2003-09-15 | 129,00 | 2.074.200 | 133,00 | 129,00 | 133,00 | 00:00:00 | | 2003-09-16 | 129,75 | 4.692.600 | 131,00 | 125,00 | 129,00 | 00:00:00 | | 2003-09-17 | 128,25 | 3.644.700 | 131,25 | 128,00 | 131,25 | 00:00:00 | | 2003-09-18 | 130,00 | 3.465.200 | 130,00 | 128,25 | 128,50 | 00:00:00 | | 2003-09-19 | 139,00 | 8.193.400 | 140,00 | 129,50 | 131,75 | 00:00:00 | | 2003-09-22 | 135,25 | 5.259.500 | 138,75 | 133,00 | 138,75 | 00:00:00 | | 2003-09-23 | 133,25 | 4.370.800 | 134,50 | 132,50 | 135,75 | 00:00:00 | | 2003-09-24 | 139,00 | 3.912.200 | 140,00 | 131,00 | 133,00 | 00:00:00 | | 2003-09-25 | 135,25 | 1.913.800 | 138,50 | 134,50 | 138,50 | 00:00:00 | | 2003-09-26 | 134,00 | 1.356.600 | 135,75 | 130,00 | 135,75 | 00:00:00 | | 2003-09-29 | 135,25 | 1.658.000 | 135,25 | 133,00 | 135,00 | 00:00:00 | | 2003-09-30 | 133,25 | 2.502.400 | 137,75 | 130,50 | 136,50 | 00:00:00 | | 2003-10-01 | 138,50 | 4.158.300 | 138,50 | 131,50 | 132,25 | 00:00:00 | | 2003-10-02 | 136,50 | 2.073.200 | 136,75 | 130,50 | 135,00 | 00:00:00 | | 2003-10-03 | 135,50 | 2.192.900 | 137,25 | 134,75 | 136,50 | 00:00:00 | | 2003-10-06 | 138,50 | 1.857.800 | 141,50 | 134,50 | 134,50 | 00:00:00 | | 2003-10-07 | 137,25 | 1.031.300 | 139,50 | 136,50 | 137,75 | 00:00:00 | | 2003-10-08 | 138,25 | 1.801.400 | 140,00 | 136,25 | 137,25 | 00:00:00 | | 2003-10-09 | 140,00 | 2.322.300 | 141,75 | 133,75 | 138,50 | 00:00:00 | | 2003-10-10 | 138,00 | 2.387.400 | 140,00 | 136,50 | 138,50 | 00:00:00 | | 2003-10-13 | 140,00 | 2.908.200 | 141,00 | 138,00 | 138,00 | 00:00:00 | | 2003-10-14 | 139,75 | 2.090.000 | 142,00 | 139,50 | 142,00 | 00:00:00 | | 2003-10-15 | 138,50 | 1.388.400 | 140,50 | 138,00 | 139,75 | 00:00:00 | | 2003-10-16 | 136,75 | 2.060.800 | 140,00 | 133,50 | 140,00 | 00:00:00 | | 2003-10-17 | 140,00 | 1.620.400 | 145,00 | 137,50 | 139,50 | 00:00:00 | | 2003-10-20 | 138,25 | 493.000 | 139,25 | 136,75 | 139,25 | 00:00:00 | | 2003-10-21 | 138,25 | 1.150.700 | 140,00 | 136,00 | 136,00 | 00:00:00 | | 2003-10-22 | 137,50 | 2.357.900 | 139,75 | 136,25 | 139,25 | 00:00:00 | | 2003-10-23 | 137,25 | 1.586.000 | 142,25 | 133,50 | 134,00 | 00:00:00 | | 2003-10-24 | 136,00 | 1.413.400 | 136,50 | 135,25 | 135,25 | 00:00:00 | | 2003-10-27 | 137,50 | 1.173.700 | 139,00 | 134,50 | 136,00 | 00:00:00 | | 2003-10-28 | 134,25 | 1.786.300 | 137,25 | 132,50 | 132,50 | 00:00:00 | | 2003-10-29 | 133,50 | 3.389.100 | 135,75 | 132,00 | 133,50 | 00:00:00 | | 2003-10-30 | 130,50 | 3.600.500 | 133,50 | 130,50 | 131,00 | 00:00:00 | | 2003-10-31 | 133,25 | 1.929.900 | 133,25 | 130,00 | 131,00 | 00:00:00 | | 2003-11-03 | 134,00 | 1.940.300 | 135,25 | 132,25 | 134,00 | 00:00:00 | | 2003-11-04 | 134,00 | 2.775.900 | 135,00 | 131,50 | 135,00 | 00:00:00 | | 2003-11-05 | 132,25 | 1.776.900 | 134,50 | 132,00 | 132,00 | 00:00:00 | | 2003-11-06 | 130,25 | 1.658.300 | 132,50 | 129,75 | 132,50 | 00:00:00 | | 2003-11-07 | 129,75 | 3.612.800 | 131,50 | 129,00 | 131,00 | 00:00:00 | | 2003-11-10 | 128,50 | 2.682.000 | 130,25 | 128,50 | 129,50 | 00:00:00 | | 2003-11-11 | 116,00 | 44.674.200 | 118,25 | 114,50 | 114,00 | 00:00:00 | | 2003-11-12 | 115,25 | 8.183.100 | 115,50 | 113,25 | 115,25 | 00:00:00 | | 2003-11-13 | 115,25 | 4.920.000 | 115,50 | 114,00 | 114,00 | 00:00:00 | | 2003-11-14 | 118,50 | 3.774.500 | 119,00 | 114,00 | 115,25 | 00:00:00 | | 2003-11-17 | 116,75 | 4.382.800 | 118,50 | 115,00 | 118,00 | 00:00:00 | | 2003-11-18 | 120,00 | 6.626.200 | 121,00 | 116,50 | 119,00 | 00:00:00 | | 2003-11-19 | 120,00 | 3.105.800 | 122,00 | 118,75 | 118,75 | 00:00:00 | | 2003-11-20 | 120,25 | 2.572.400 | 123,00 | 119,25 | 121,00 | 00:00:00 | | 2003-11-21 | 120,50 | 3.444.800 | 121,25 | 119,50 | 119,75 | 00:00:00 | | 2003-11-24 | 118,00 | 3.796.200 | 120,00 | 115,25 | 120,00 | 00:00:00 | | 2003-11-25 | 114,00 | 4.318.800 | 119,00 | 113,75 | 118,00 | 00:00:00 | | 2003-11-26 | 115,00 | 3.216.600 | 117,00 | 114,75 | 115,25 | 00:00:00 | | 2003-11-27 | 114,25 | 2.151.400 | 114,75 | 113,25 | 114,75 | 00:00:00 | | 2003-11-28 | 113,50 | 3.330.700 | 115,00 | 112,75 | 114,50 | 00:00:00 | | 2003-12-01 | 113,25 | 1.750.500 | 114,50 | 113,00 | 113,75 | 00:00:00 | | 2003-12-02 | 118,75 | 5.079.100 | 120,00 | 112,00 | 112,00 | 00:00:00 | | 2003-12-03 | 119,25 | 5.930.900 | 121,25 | 118,25 | 119,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
