|
 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 | | 2004-03-24 | 133,25 | 4.441.400 | 133,50 | 132,50 | 133,75 | 00:00:00 | | 2004-03-25 | 134,25 | 2.967.700 | 134,25 | 132,00 | 132,50 | 00:00:00 | | 2004-03-26 | 134,50 | 2.393.400 | 135,75 | 133,50 | 135,75 | 00:00:00 | | 2004-03-29 | 140,00 | 3.573.200 | 140,75 | 133,50 | 134,00 | 00:00:00 | | 2004-03-30 | 143,50 | 6.750.500 | 143,75 | 138,00 | 140,00 | 00:00:00 | | 2004-03-31 | 147,00 | 12.478.000 | 147,00 | 140,50 | 142,25 | 00:00:00 | | 2004-04-01 | 145,25 | 14.258.700 | 155,00 | 143,50 | 148,25 | 00:00:00 | | 2004-04-02 | 148,00 | 11.131.900 | 150,00 | 144,50 | 144,50 | 00:00:00 | | 2004-04-05 | 149,00 | 6.467.700 | 150,00 | 146,50 | 148,75 | 00:00:00 | | 2004-04-06 | 150,00 | 5.414.600 | 150,25 | 146,50 | 150,00 | 00:00:00 | | 2004-04-07 | 152,00 | 8.019.400 | 153,50 | 149,25 | 149,75 | 00:00:00 | | 2004-04-08 | 154,00 | 7.114.800 | 155,00 | 150,00 | 150,00 | 00:00:00 | | 2004-04-09 | 154,00 | 0 | 154,00 | 154,00 | 154,00 | 00:00:00 | | 2004-04-12 | 154,00 | 0 | 154,00 | 154,00 | 154,00 | 00:00:00 | | 2004-04-13 | 153,25 | 3.949.200 | 154,25 | 152,00 | 153,75 | 00:00:00 | | 2004-04-14 | 148,00 | 7.055.000 | 153,00 | 147,75 | 153,00 | 00:00:00 | | 2004-04-15 | 147,75 | 6.640.700 | 148,50 | 147,50 | 148,25 | 00:00:00 | | 2004-04-16 | 149,75 | 5.175.700 | 150,75 | 148,00 | 148,00 | 00:00:00 | | 2004-04-19 | 151,50 | 2.991.400 | 151,50 | 148,50 | 149,75 | 00:00:00 | | 2004-04-20 | 148,75 | 2.969.300 | 151,50 | 148,25 | 149,25 | 00:00:00 | | 2004-04-21 | 144,00 | 8.965.000 | 148,50 | 142,50 | 148,00 | 00:00:00 | | 2004-04-22 | 148,50 | 8.496.600 | 148,75 | 145,00 | 147,00 | 00:00:00 | | 2004-04-23 | 148,25 | 5.905.400 | 151,00 | 147,75 | 148,00 | 00:00:00 | | 2004-04-26 | 148,25 | 4.686.600 | 149,25 | 144,75 | 148,00 | 00:00:00 | | 2004-04-27 | 149,25 | 3.429.800 | 150,50 | 148,50 | 148,50 | 00:00:00 | | 2004-04-28 | 144,25 | 2.848.500 | 149,50 | 144,25 | 149,50 | 00:00:00 | | 2004-04-29 | 142,25 | 6.767.900 | 146,50 | 141,25 | 146,25 | 00:00:00 | | 2004-04-30 | 140,50 | 2.999.600 | 142,75 | 140,50 | 142,50 | 00:00:00 | | 2004-05-03 | 140,50 | 0 | 140,50 | 140,50 | 140,50 | 00:00:00 | | 2004-05-04 | 142,25 | 5.328.900 | 144,75 | 139,50 | 141,75 | 00:00:00 | | 2004-05-05 | 144,25 | 4.752.000 | 146,00 | 142,75 | 143,00 | 00:00:00 | | 2004-05-06 | 144,25 | 6.468.600 | 147,00 | 142,25 | 145,00 | 00:00:00 | | 2004-05-07 | 145,75 | 6.550.500 | 146,50 | 142,75 | 144,50 | 00:00:00 | | 2004-05-10 | 141,00 | 4.348.500 | 146,50 | 141,00 | 144,50 | 00:00:00 | | 2004-05-11 | 140,75 | 2.104.500 | 141,50 | 140,00 | 141,50 | 00:00:00 | | 2004-05-12 | 139,75 | 2.936.700 | 141,00 | 139,25 | 140,50 | 00:00:00 | | 2004-05-13 | 141,75 | 2.832.200 | 142,50 | 140,25 | 142,25 | 00:00:00 | | 2004-05-14 | 141,00 | 5.017.400 | 147,00 | 138,00 | 147,00 | 00:00:00 | | 2004-05-17 | 138,25 | 3.362.600 | 140,25 | 137,25 | 140,25 | 00:00:00 | | 2004-05-18 | 138,25 | 3.464.000 | 139,75 | 137,50 | 138,25 | 00:00:00 | | 2004-05-19 | 138,50 | 3.946.300 | 141,00 | 137,50 | 137,50 | 00:00:00 | | 2004-05-20 | 137,75 | 1.634.200 | 140,00 | 137,25 | 138,50 | 00:00:00 | | 2004-05-21 | 138,75 | 3.270.500 | 139,75 | 136,50 | 137,50 | 00:00:00 | | 2004-05-24 | 139,25 | 3.025.300 | 141,25 | 137,75 | 138,00 | 00:00:00 | | 2004-05-25 | 139,75 | 2.155.000 | 140,25 | 139,00 | 140,00 | 00:00:00 | | 2004-05-26 | 142,75 | 3.725.300 | 142,75 | 139,75 | 140,00 | 00:00:00 | | 2004-05-27 | 146,75 | 5.472.900 | 147,25 | 140,50 | 142,50 | 00:00:00 | | 2004-05-28 | 145,50 | 4.087.200 | 147,50 | 142,25 | 146,00 | 00:00:00 | | 2004-05-31 | 145,50 | 0 | 145,50 | 145,50 | 145,50 | 00:00:00 | | 2004-06-01 | 143,75 | 1.893.500 | 146,25 | 142,50 | 145,50 | 00:00:00 | | 2004-06-02 | 142,00 | 2.427.100 | 145,25 | 142,00 | 143,25 | 00:00:00 | | 2004-06-03 | 142,00 | 3.642.300 | 146,00 | 140,50 | 141,50 | 00:00:00 | | 2004-06-04 | 144,00 | 5.324.700 | 149,00 | 143,00 | 145,00 | 00:00:00 | | 2004-06-07 | 145,50 | 2.215.600 | 147,50 | 143,75 | 146,25 | 00:00:00 | | 2004-06-08 | 143,00 | 1.810.400 | 145,50 | 143,00 | 145,25 | 00:00:00 | | 2004-06-09 | 144,25 | 1.889.400 | 145,00 | 143,50 | 144,00 | 00:00:00 | | 2004-06-10 | 141,50 | 2.016.500 | 144,75 | 141,50 | 143,75 | 00:00:00 | | 2004-06-11 | 140,00 | 3.231.100 | 144,75 | 139,75 | 144,75 | 00:00:00 | | 2004-06-14 | 141,00 | 2.062.400 | 143,75 | 139,75 | 143,75 | 00:00:00 | | 2004-06-15 | 140,75 | 1.777.700 | 141,50 | 140,25 | 140,25 | 00:00:00 | | 2004-06-16 | 139,50 | 2.956.500 | 141,50 | 138,75 | 139,50 | 00:00:00 | | 2004-06-17 | 142,50 | 2.784.900 | 143,50 | 139,25 | 143,50 | 00:00:00 | | 2004-06-18 | 143,00 | 3.573.800 | 143,75 | 138,75 | 138,75 | 00:00:00 | | 2004-06-21 | 142,75 | 1.294.600 | 143,75 | 142,00 | 142,75 | 00:00:00 | | 2004-06-22 | 143,75 | 3.151.800 | 144,25 | 143,00 | 143,00 | 00:00:00 | | 2004-06-23 | 144,00 | 1.976.200 | 144,25 | 143,50 | 144,00 | 00:00:00 | | 2004-06-24 | 143,00 | 1.049.800 | 144,25 | 142,75 | 144,00 | 00:00:00 | | 2004-06-25 | 140,00 | 5.069.600 | 141,25 | 138,75 | 141,00 | 00:00:00 | | 2004-06-28 | 140,75 | 3.539.300 | 141,50 | 140,25 | 140,75 | 00:00:00 | | 2004-06-29 | 140,50 | 2.959.400 | 143,00 | 140,25 | 141,00 | 00:00:00 | | 2004-06-30 | 140,50 | 2.830.900 | 143,00 | 137,25 | 141,00 | 00:00:00 | | 2004-07-01 | 136,25 | 4.057.700 | 143,00 | 136,25 | 143,00 | 00:00:00 | | 2004-07-02 | 137,50 | 3.415.800 | 139,50 | 136,25 | 137,50 | 00:00:00 | | 2004-07-05 | 134,50 | 6.626.700 | 138,50 | 132,50 | 138,50 | 00:00:00 | | 2004-07-06 | 133,25 | 3.615.500 | 135,25 | 133,00 | 135,00 | 00:00:00 | | 2004-07-07 | 133,00 | 5.194.600 | 134,00 | 131,75 | 134,00 | 00:00:00 | | 2004-07-08 | 136,00 | 8.099.800 | 136,00 | 131,00 | 132,25 | 00:00:00 | | 2004-07-09 | 135,50 | 3.329.800 | 136,00 | 133,75 | 134,25 | 00:00:00 | | 2004-07-12 | 139,50 | 4.858.300 | 140,50 | 136,00 | 136,00 | 00:00:00 | | 2004-07-13 | 140,50 | 3.488.100 | 141,50 | 139,00 | 139,25 | 00:00:00 | | 2004-07-14 | 140,00 | 3.004.200 | 140,50 | 139,00 | 140,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
