|
 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 | | 2004-11-03 | 157,75 | 10.451.600 | 163,50 | 155,00 | 161,25 | 00:00:00 | | 2004-11-04 | 157,25 | 5.984.400 | 159,00 | 156,00 | 158,50 | 00:00:00 | | 2004-11-05 | 155,50 | 9.885.300 | 157,50 | 152,25 | 157,00 | 00:00:00 | | 2004-11-08 | 155,00 | 4.519.700 | 156,00 | 152,75 | 155,50 | 00:00:00 | | 2004-11-09 | 156,50 | 9.807.700 | 156,75 | 154,75 | 155,00 | 00:00:00 | | 2004-11-10 | 154,50 | 16.042.400 | 160,25 | 153,75 | 156,75 | 00:00:00 | | 2004-11-11 | 153,50 | 5.446.000 | 156,50 | 152,50 | 155,50 | 00:00:00 | | 2004-11-12 | 153,25 | 12.922.500 | 155,50 | 149,00 | 153,25 | 00:00:00 | | 2004-11-15 | 153,75 | 5.542.200 | 155,75 | 152,50 | 155,50 | 00:00:00 | | 2004-11-16 | 152,50 | 4.587.600 | 154,75 | 150,25 | 154,75 | 00:00:00 | | 2004-11-17 | 152,25 | 5.131.700 | 153,00 | 150,25 | 152,75 | 00:00:00 | | 2004-11-18 | 154,44 | 5.955.700 | 156,00 | 152,25 | 152,50 | 00:00:00 | | 2004-11-19 | 156,50 | 3.218.700 | 157,00 | 154,50 | 155,00 | 00:00:00 | | 2004-11-22 | 156,25 | 3.431.200 | 157,00 | 153,75 | 156,00 | 00:00:00 | | 2004-11-23 | 157,75 | 3.343.200 | 159,00 | 157,00 | 157,50 | 00:00:00 | | 2004-11-24 | 154,00 | 4.861.400 | 163,25 | 153,75 | 159,00 | 00:00:00 | | 2004-11-25 | 154,75 | 4.964.200 | 155,50 | 153,50 | 154,50 | 00:00:00 | | 2004-11-26 | 152,50 | 2.345.000 | 155,50 | 152,00 | 155,50 | 00:00:00 | | 2004-11-29 | 151,50 | 3.487.700 | 153,00 | 148,50 | 153,00 | 00:00:00 | | 2004-11-30 | 151,50 | 8.072.300 | 153,00 | 148,25 | 151,50 | 00:00:00 | | 2004-12-01 | 152,75 | 2.418.200 | 153,00 | 151,00 | 151,00 | 00:00:00 | | 2004-12-02 | 153,00 | 4.232.500 | 154,00 | 148,50 | 153,50 | 00:00:00 | | 2004-12-03 | 154,00 | 3.281.700 | 155,00 | 146,25 | 154,50 | 00:00:00 | | 2004-12-06 | 153,75 | 971.400 | 154,00 | 151,75 | 154,00 | 00:00:00 | | 2004-12-07 | 152,50 | 2.486.600 | 154,75 | 150,75 | 154,75 | 00:00:00 | | 2004-12-08 | 154,75 | 5.303.800 | 159,25 | 152,25 | 152,25 | 00:00:00 | | 2004-12-09 | 155,25 | 3.161.600 | 155,50 | 150,00 | 155,50 | 00:00:00 | | 2004-12-10 | 152,25 | 5.872.200 | 158,00 | 150,50 | 155,75 | 00:00:00 | | 2004-12-13 | 150,75 | 4.448.400 | 155,00 | 149,50 | 154,00 | 00:00:00 | | 2004-12-14 | 150,75 | 3.489.100 | 153,50 | 149,50 | 150,75 | 00:00:00 | | 2004-12-15 | 152,50 | 2.771.800 | 154,25 | 145,75 | 150,50 | 00:00:00 | | 2004-12-16 | 153,00 | 3.957.300 | 155,25 | 151,75 | 151,75 | 00:00:00 | | 2004-12-17 | 152,00 | 2.687.200 | 153,00 | 150,50 | 152,25 | 00:00:00 | | 2004-12-20 | 152,50 | 3.515.900 | 154,25 | 151,50 | 152,25 | 00:00:00 | | 2004-12-21 | 155,50 | 7.072.200 | 156,25 | 152,00 | 153,25 | 00:00:00 | | 2004-12-22 | 155,50 | 2.588.700 | 156,00 | 153,75 | 156,00 | 00:00:00 | | 2004-12-23 | 155,00 | 869.100 | 155,50 | 154,25 | 154,75 | 00:00:00 | | 2004-12-24 | 152,75 | 1.170.600 | 155,75 | 152,75 | 155,75 | 00:00:00 | | 2004-12-27 | 152,75 | 0 | 152,75 | 152,75 | 152,75 | 00:00:00 | | 2004-12-28 | 152,75 | 0 | 152,75 | 152,75 | 152,75 | 00:00:00 | | 2004-12-29 | 152,75 | 3.486.100 | 155,50 | 150,25 | 154,00 | 00:00:00 | | 2004-12-30 | 152,25 | 918.400 | 156,75 | 151,75 | 154,00 | 00:00:00 | | 2004-12-31 | 154,50 | 351.200 | 154,50 | 152,00 | 152,00 | 00:00:00 | | 2005-01-03 | 154,50 | 0 | 154,50 | 154,50 | 154,50 | 00:00:00 | | 2005-01-04 | 153,50 | 3.176.600 | 155,50 | 152,25 | 153,75 | 00:00:00 | | 2005-01-05 | 154,75 | 7.505.000 | 155,25 | 151,75 | 152,25 | 00:00:00 | | 2005-01-06 | 154,00 | 4.284.500 | 155,50 | 153,50 | 155,50 | 00:00:00 | | 2005-01-07 | 156,50 | 10.399.800 | 157,50 | 153,75 | 154,50 | 00:00:00 | | 2005-01-10 | 156,00 | 4.521.400 | 158,25 | 155,25 | 157,50 | 00:00:00 | | 2005-01-11 | 156,00 | 1.487.600 | 157,00 | 155,00 | 156,75 | 00:00:00 | | 2005-01-12 | 155,00 | 4.483.600 | 156,75 | 154,00 | 156,75 | 00:00:00 | | 2005-01-13 | 154,00 | 5.230.200 | 155,75 | 153,25 | 154,50 | 00:00:00 | | 2005-01-14 | 154,25 | 5.050.000 | 157,00 | 153,25 | 153,75 | 00:00:00 | | 2005-01-17 | 154,75 | 8.050.700 | 155,75 | 154,00 | 155,75 | 00:00:00 | | 2005-01-18 | 156,75 | 8.901.200 | 157,00 | 154,25 | 155,50 | 00:00:00 | | 2005-01-19 | 159,00 | 9.522.700 | 159,25 | 156,50 | 157,50 | 00:00:00 | | 2005-01-20 | 158,00 | 7.484.800 | 159,25 | 156,75 | 158,75 | 00:00:00 | | 2005-01-21 | 164,75 | 14.975.900 | 166,00 | 156,25 | 160,00 | 00:00:00 | | 2005-01-24 | 164,75 | 8.732.600 | 166,75 | 163,25 | 164,00 | 00:00:00 | | 2005-01-25 | 163,75 | 4.674.200 | 164,50 | 163,50 | 163,75 | 00:00:00 | | 2005-01-26 | 163,25 | 3.090.900 | 166,25 | 162,50 | 163,50 | 00:00:00 | | 2005-01-27 | 163,75 | 2.833.900 | 164,25 | 162,00 | 162,50 | 00:00:00 | | 2005-01-28 | 162,75 | 1.358.300 | 164,75 | 162,75 | 164,50 | 00:00:00 | | 2005-01-31 | 168,00 | 6.643.700 | 169,50 | 163,00 | 163,50 | 00:00:00 | | 2005-02-01 | 167,75 | 2.903.600 | 169,75 | 167,00 | 168,50 | 00:00:00 | | 2005-02-02 | 169,00 | 4.817.500 | 169,25 | 164,00 | 167,50 | 00:00:00 | | 2005-02-03 | 166,50 | 3.782.500 | 170,00 | 166,00 | 169,00 | 00:00:00 | | 2005-02-04 | 167,25 | 5.457.100 | 167,50 | 165,50 | 166,00 | 00:00:00 | | 2005-02-07 | 166,75 | 4.992.500 | 169,00 | 163,75 | 168,25 | 00:00:00 | | 2005-02-08 | 167,50 | 3.753.200 | 169,00 | 166,75 | 166,75 | 00:00:00 | | 2005-02-09 | 166,50 | 2.828.800 | 167,50 | 165,50 | 167,00 | 00:00:00 | | 2005-02-10 | 170,00 | 11.049.000 | 175,50 | 165,50 | 167,25 | 00:00:00 | | 2005-02-11 | 175,00 | 8.035.200 | 175,00 | 168,50 | 171,00 | 00:00:00 | | 2005-02-14 | 176,75 | 7.180.400 | 177,50 | 174,50 | 174,50 | 00:00:00 | | 2005-02-15 | 177,25 | 9.159.700 | 178,50 | 175,50 | 177,00 | 00:00:00 | | 2005-02-16 | 176,25 | 6.340.100 | 178,00 | 175,25 | 177,25 | 00:00:00 | | 2005-02-17 | 174,75 | 4.085.600 | 179,00 | 174,75 | 175,75 | 00:00:00 | | 2005-02-18 | 173,00 | 6.464.000 | 175,25 | 171,75 | 175,00 | 00:00:00 | | 2005-02-21 | 170,75 | 4.257.900 | 173,75 | 168,00 | 173,75 | 00:00:00 | | 2005-02-22 | 170,75 | 10.013.600 | 171,00 | 166,75 | 170,75 | 00:00:00 | | 2005-02-23 | 176,50 | 10.517.900 | 177,00 | 175,00 | 170,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
