|
 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 | | 2003-12-03 | 119,25 | 5.930.900 | 121,25 | 118,25 | 119,25 | 00:00:00 | | 2003-12-04 | 121,75 | 3.711.900 | 124,00 | 120,00 | 121,25 | 00:00:00 | | 2003-12-05 | 121,25 | 2.007.800 | 122,00 | 120,00 | 121,75 | 00:00:00 | | 2003-12-08 | 120,00 | 3.311.600 | 121,75 | 119,00 | 121,50 | 00:00:00 | | 2003-12-09 | 122,00 | 2.284.900 | 122,75 | 120,00 | 121,00 | 00:00:00 | | 2003-12-10 | 118,00 | 3.220.700 | 122,25 | 117,75 | 122,25 | 00:00:00 | | 2003-12-11 | 119,00 | 5.198.800 | 119,25 | 117,75 | 117,75 | 00:00:00 | | 2003-12-12 | 120,50 | 1.148.000 | 121,50 | 119,25 | 119,50 | 00:00:00 | | 2003-12-15 | 120,00 | 3.033.600 | 120,75 | 119,75 | 120,25 | 00:00:00 | | 2003-12-16 | 119,25 | 1.944.300 | 120,25 | 119,00 | 120,00 | 00:00:00 | | 2003-12-17 | 119,50 | 2.014.900 | 119,75 | 118,50 | 119,75 | 00:00:00 | | 2003-12-18 | 121,75 | 2.002.600 | 122,00 | 117,50 | 118,00 | 00:00:00 | | 2003-12-19 | 123,50 | 3.899.100 | 123,75 | 121,50 | 121,50 | 00:00:00 | | 2003-12-22 | 122,75 | 2.195.900 | 124,00 | 122,00 | 122,00 | 00:00:00 | | 2003-12-23 | 124,50 | 1.221.100 | 124,50 | 120,50 | 123,50 | 00:00:00 | | 2003-12-24 | 123,50 | 130.600 | 126,00 | 123,50 | 126,00 | 00:00:00 | | 2003-12-25 | 123,50 | 0 | 123,50 | 123,50 | 123,50 | 00:00:00 | | 2003-12-26 | 123,50 | 0 | 123,50 | 123,50 | 123,50 | 00:00:00 | | 2003-12-29 | 123,50 | 509.900 | 128,75 | 123,25 | 123,50 | 00:00:00 | | 2003-12-30 | 123,75 | 974.900 | 125,75 | 123,25 | 124,00 | 00:00:00 | | 2003-12-31 | 123,50 | 234.800 | 124,75 | 123,50 | 123,75 | 00:00:00 | | 2004-01-01 | 123,50 | 0 | 123,50 | 123,50 | 123,50 | 00:00:00 | | 2004-01-02 | 125,75 | 1.091.200 | 126,50 | 124,00 | 124,75 | 00:00:00 | | 2004-01-05 | 125,50 | 942.400 | 126,50 | 125,00 | 125,00 | 00:00:00 | | 2004-01-06 | 124,50 | 1.544.000 | 125,50 | 123,50 | 125,50 | 00:00:00 | | 2004-01-07 | 122,25 | 5.152.000 | 124,00 | 120,25 | 123,75 | 00:00:00 | | 2004-01-08 | 124,50 | 3.494.000 | 125,50 | 121,75 | 123,00 | 00:00:00 | | 2004-01-09 | 124,50 | 3.405.200 | 125,50 | 121,75 | 122,50 | 00:00:00 | | 2004-01-12 | 126,00 | 1.786.000 | 126,00 | 124,25 | 125,00 | 00:00:00 | | 2004-01-13 | 125,25 | 1.927.300 | 125,25 | 123,75 | 125,00 | 00:00:00 | | 2004-01-14 | 126,25 | 2.807.200 | 126,75 | 124,75 | 125,00 | 00:00:00 | | 2004-01-15 | 130,00 | 3.139.900 | 130,50 | 126,50 | 128,62 | 00:00:00 | | 2004-01-16 | 130,50 | 3.614.700 | 132,00 | 129,50 | 130,50 | 00:00:00 | | 2004-01-19 | 131,00 | 1.236.200 | 132,50 | 130,00 | 131,00 | 00:00:00 | | 2004-01-20 | 136,75 | 8.899.100 | 137,50 | 131,00 | 134,25 | 00:00:00 | | 2004-01-21 | 133,75 | 3.211.500 | 134,00 | 132,25 | 135,25 | 00:00:00 | | 2004-01-22 | 130,75 | 2.491.100 | 134,00 | 130,25 | 133,50 | 00:00:00 | | 2004-01-23 | 131,00 | 3.438.600 | 131,00 | 128,75 | 130,50 | 00:00:00 | | 2004-01-26 | 127,75 | 2.125.100 | 134,50 | 127,75 | 134,50 | 00:00:00 | | 2004-01-27 | 128,75 | 3.281.000 | 131,25 | 128,00 | 129,00 | 00:00:00 | | 2004-01-28 | 126,00 | 6.410.600 | 129,00 | 124,25 | 128,50 | 00:00:00 | | 2004-01-29 | 125,50 | 2.931.100 | 127,25 | 124,00 | 124,00 | 00:00:00 | | 2004-01-30 | 123,50 | 2.622.300 | 126,00 | 123,50 | 125,75 | 00:00:00 | | 2004-02-02 | 125,25 | 2.511.300 | 126,75 | 124,75 | 125,00 | 00:00:00 | | 2004-02-03 | 129,00 | 2.480.900 | 131,25 | 125,50 | 125,50 | 00:00:00 | | 2004-02-04 | 129,25 | 3.357.700 | 130,25 | 127,25 | 128,50 | 00:00:00 | | 2004-02-05 | 129,00 | 1.793.100 | 130,00 | 128,00 | 128,50 | 00:00:00 | | 2004-02-06 | 128,50 | 1.672.800 | 130,50 | 128,00 | 130,00 | 00:00:00 | | 2004-02-09 | 130,00 | 2.554.600 | 131,25 | 129,00 | 129,00 | 00:00:00 | | 2004-02-10 | 133,00 | 2.071.100 | 133,00 | 129,50 | 130,00 | 00:00:00 | | 2004-02-11 | 132,50 | 2.511.600 | 133,00 | 131,50 | 132,00 | 00:00:00 | | 2004-02-12 | 136,00 | 5.570.600 | 136,50 | 132,50 | 132,50 | 00:00:00 | | 2004-02-13 | 134,00 | 3.248.800 | 135,50 | 132,50 | 135,50 | 00:00:00 | | 2004-02-16 | 137,00 | 4.044.100 | 137,25 | 133,25 | 133,25 | 00:00:00 | | 2004-02-17 | 135,00 | 3.476.500 | 137,00 | 134,75 | 137,00 | 00:00:00 | | 2004-02-18 | 135,50 | 4.837.900 | 136,50 | 134,50 | 135,75 | 00:00:00 | | 2004-02-19 | 135,50 | 1.802.000 | 136,00 | 135,00 | 135,25 | 00:00:00 | | 2004-02-20 | 137,25 | 2.866.200 | 137,25 | 134,50 | 135,25 | 00:00:00 | | 2004-02-23 | 135,50 | 3.801.200 | 137,25 | 135,00 | 137,00 | 00:00:00 | | 2004-02-24 | 132,00 | 5.632.900 | 137,25 | 131,75 | 136,00 | 00:00:00 | | 2004-02-25 | 134,00 | 5.155.400 | 134,00 | 132,00 | 132,00 | 00:00:00 | | 2004-02-26 | 130,00 | 4.787.200 | 135,00 | 129,25 | 135,00 | 00:00:00 | | 2004-02-27 | 140,50 | 19.231.100 | 145,25 | 131,00 | 133,00 | 00:00:00 | | 2004-03-01 | 138,75 | 3.455.500 | 139,75 | 138,25 | 139,00 | 00:00:00 | | 2004-03-02 | 139,50 | 3.036.000 | 140,00 | 138,00 | 138,25 | 00:00:00 | | 2004-03-03 | 137,00 | 4.572.500 | 140,75 | 136,25 | 139,50 | 00:00:00 | | 2004-03-04 | 136,75 | 2.853.400 | 137,75 | 134,00 | 136,75 | 00:00:00 | | 2004-03-05 | 138,50 | 2.062.300 | 140,50 | 134,50 | 137,00 | 00:00:00 | | 2004-03-08 | 138,50 | 1.759.300 | 139,00 | 136,00 | 139,00 | 00:00:00 | | 2004-03-09 | 137,75 | 1.439.900 | 138,75 | 135,50 | 135,50 | 00:00:00 | | 2004-03-10 | 138,00 | 3.156.900 | 138,00 | 135,50 | 137,00 | 00:00:00 | | 2004-03-11 | 135,00 | 5.670.500 | 137,50 | 132,00 | 136,00 | 00:00:00 | | 2004-03-12 | 135,50 | 2.826.400 | 136,50 | 132,75 | 132,75 | 00:00:00 | | 2004-03-15 | 134,00 | 1.830.300 | 135,00 | 133,25 | 135,00 | 00:00:00 | | 2004-03-16 | 136,50 | 4.430.500 | 136,50 | 133,00 | 133,00 | 00:00:00 | | 2004-03-17 | 142,00 | 7.285.000 | 142,00 | 135,75 | 136,00 | 00:00:00 | | 2004-03-18 | 138,50 | 11.349.900 | 141,00 | 135,50 | 140,25 | 00:00:00 | | 2004-03-19 | 139,75 | 7.962.600 | 141,75 | 139,00 | 139,50 | 00:00:00 | | 2004-03-22 | 134,25 | 2.910.500 | 139,00 | 133,50 | 139,00 | 00:00:00 | | 2004-03-23 | 134,00 | 3.448.900 | 135,50 | 133,25 | 134,00 | 00:00:00 | | 2004-03-24 | 133,25 | 4.441.400 | 133,50 | 132,50 | 133,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
