|
 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 | | 2005-02-23 | 176,50 | 10.517.900 | 177,00 | 175,00 | 170,50 | 00:00:00 | | 2005-02-24 | 177,25 | 8.673.800 | 179,75 | 174,25 | 178,00 | 00:00:00 | | 2005-02-25 | 178,25 | 5.371.200 | 182,50 | 177,50 | 177,50 | 00:00:00 | | 2005-02-28 | 179,25 | 4.355.400 | 179,75 | 176,50 | 178,25 | 00:00:00 | | 2005-03-01 | 182,50 | 6.431.600 | 183,25 | 178,25 | 180,25 | 00:00:00 | | 2005-03-02 | 179,25 | 6.578.500 | 183,50 | 178,50 | 183,50 | 00:00:00 | | 2005-03-03 | 182,25 | 4.221.400 | 182,75 | 178,50 | 178,50 | 00:00:00 | | 2005-03-04 | 186,00 | 6.046.100 | 186,75 | 183,00 | 183,50 | 00:00:00 | | 2005-03-07 | 183,00 | 7.261.200 | 185,50 | 182,25 | 185,00 | 00:00:00 | | 2005-03-08 | 182,00 | 8.902.900 | 184,00 | 181,50 | 184,00 | 00:00:00 | | 2005-03-09 | 178,50 | 9.174.100 | 183,75 | 177,25 | 181,50 | 00:00:00 | | 2005-03-10 | 179,25 | 18.879.800 | 183,75 | 174,00 | 179,75 | 00:00:00 | | 2005-03-11 | 179,75 | 5.886.200 | 182,00 | 179,00 | 181,00 | 00:00:00 | | 2005-03-14 | 179,75 | 4.028.600 | 180,75 | 179,00 | 180,00 | 00:00:00 | | 2005-03-15 | 180,00 | 4.568.700 | 182,75 | 179,25 | 180,75 | 00:00:00 | | 2005-03-16 | 176,50 | 9.164.000 | 182,75 | 173,50 | 182,75 | 00:00:00 | | 2005-03-17 | 180,25 | 7.484.400 | 181,75 | 176,75 | 177,25 | 00:00:00 | | 2005-03-18 | 185,25 | 26.610.200 | 186,50 | 180,00 | 181,25 | 00:00:00 | | 2005-03-21 | 177,50 | 15.043.500 | 185,00 | 177,25 | 185,00 | 00:00:00 | | 2005-03-22 | 179,50 | 10.894.300 | 180,50 | 177,25 | 177,50 | 00:00:00 | | 2005-03-23 | 176,50 | 10.053.700 | 178,25 | 174,50 | 178,25 | 00:00:00 | | 2005-03-24 | 181,50 | 7.791.100 | 182,25 | 175,50 | 176,25 | 00:00:00 | | 2005-03-25 | 181,50 | 0 | 181,50 | 181,50 | 181,50 | 00:00:00 | | 2005-03-28 | 181,50 | 0 | 181,50 | 181,50 | 181,50 | 00:00:00 | | 2005-03-29 | 183,25 | 8.669.200 | 184,00 | 179,25 | 182,50 | 00:00:00 | | 2005-03-30 | 181,00 | 7.827.000 | 185,00 | 180,50 | 183,75 | 00:00:00 | | 2005-03-31 | 179,25 | 6.332.400 | 183,75 | 179,25 | 183,75 | 00:00:00 | | 2005-04-01 | 179,75 | 4.039.800 | 183,25 | 178,00 | 180,00 | 00:00:00 | | 2005-04-04 | 178,00 | 6.890.300 | 180,25 | 177,25 | 180,00 | 00:00:00 | | 2005-04-05 | 179,50 | 5.484.500 | 180,00 | 177,25 | 178,50 | 00:00:00 | | 2005-04-06 | 182,00 | 6.184.100 | 183,00 | 179,50 | 180,00 | 00:00:00 | | 2005-04-07 | 185,00 | 6.528.100 | 185,50 | 181,75 | 182,75 | 00:00:00 | | 2005-04-08 | 185,50 | 3.674.600 | 187,00 | 184,25 | 186,00 | 00:00:00 | | 2005-04-11 | 186,75 | 4.573.200 | 187,00 | 185,25 | 186,00 | 00:00:00 | | 2005-04-12 | 185,75 | 2.186.200 | 186,50 | 185,00 | 186,00 | 00:00:00 | | 2005-04-13 | 188,50 | 5.762.800 | 191,00 | 186,25 | 186,25 | 00:00:00 | | 2005-04-14 | 185,75 | 3.024.500 | 189,00 | 185,25 | 187,75 | 00:00:00 | | 2005-04-15 | 182,75 | 5.201.600 | 185,50 | 181,00 | 185,50 | 00:00:00 | | 2005-04-18 | 179,00 | 5.393.000 | 181,25 | 175,00 | 180,00 | 00:00:00 | | 2005-04-19 | 184,75 | 5.898.000 | 185,50 | 177,25 | 180,25 | 00:00:00 | | 2005-04-20 | 183,25 | 6.974.900 | 187,50 | 183,00 | 185,00 | 00:00:00 | | 2005-04-21 | 184,50 | 5.555.200 | 186,75 | 182,75 | 182,75 | 00:00:00 | | 2005-04-22 | 186,00 | 2.900.900 | 186,50 | 184,00 | 184,75 | 00:00:00 | | 2005-04-25 | 189,50 | 5.191.200 | 189,75 | 183,50 | 184,75 | 00:00:00 | | 2005-04-26 | 190,50 | 6.206.100 | 190,50 | 188,50 | 190,00 | 00:00:00 | | 2005-04-27 | 188,75 | 5.488.500 | 191,25 | 187,00 | 190,50 | 00:00:00 | | 2005-04-28 | 184,75 | 8.038.300 | 189,00 | 182,00 | 188,25 | 00:00:00 | | 2005-04-29 | 182,25 | 9.952.000 | 185,75 | 179,50 | 183,75 | 00:00:00 | | 2005-05-02 | 182,25 | 0 | 182,25 | 182,25 | 182,25 | 00:00:00 | | 2005-05-03 | 186,00 | 4.343.600 | 187,50 | 182,50 | 183,75 | 00:00:00 | | 2005-05-04 | 186,25 | 8.249.200 | 189,50 | 183,25 | 186,50 | 00:00:00 | | 2005-05-05 | 191,50 | 6.531.500 | 192,50 | 185,75 | 186,75 | 00:00:00 | | 2005-05-06 | 190,50 | 3.485.200 | 192,25 | 188,00 | 192,00 | 00:00:00 | | 2005-05-09 | 187,50 | 4.412.100 | 192,25 | 187,00 | 188,25 | 00:00:00 | | 2005-05-10 | 188,00 | 6.354.800 | 190,00 | 187,00 | 189,50 | 00:00:00 | | 2005-05-11 | 187,75 | 3.765.400 | 188,50 | 185,25 | 188,50 | 00:00:00 | | 2005-05-12 | 180,50 | 15.964.400 | 188,00 | 177,75 | 188,00 | 00:00:00 | | 2005-05-13 | 183,00 | 8.592.500 | 186,50 | 180,25 | 180,50 | 00:00:00 | | 2005-05-16 | 182,50 | 2.930.300 | 185,00 | 179,50 | 183,25 | 00:00:00 | | 2005-05-17 | 182,75 | 3.690.600 | 184,00 | 180,00 | 182,75 | 00:00:00 | | 2005-05-18 | 185,00 | 4.255.000 | 187,00 | 183,50 | 184,25 | 00:00:00 | | 2005-05-19 | 183,50 | 4.261.800 | 188,00 | 181,50 | 184,50 | 00:00:00 | | 2005-05-20 | 186,25 | 3.671.900 | 187,50 | 182,50 | 184,25 | 00:00:00 | | 2005-05-23 | 184,25 | 3.124.300 | 187,75 | 182,75 | 182,75 | 00:00:00 | | 2005-05-24 | 188,00 | 6.082.100 | 189,00 | 183,25 | 184,25 | 00:00:00 | | 2005-05-25 | 184,75 | 3.220.900 | 185,75 | 181,00 | 185,75 | 00:00:00 | | 2005-05-26 | 190,00 | 6.292.100 | 192,00 | 185,25 | 185,75 | 00:00:00 | | 2005-05-27 | 192,00 | 5.652.000 | 193,75 | 189,25 | 191,25 | 00:00:00 | | 2005-05-30 | 192,00 | 0 | 192,00 | 192,00 | 192,00 | 00:00:00 | | 2005-05-31 | 193,50 | 5.924.000 | 194,00 | 187,00 | 192,75 | 00:00:00 | | 2005-06-01 | 194,75 | 3.623.300 | 195,25 | 192,25 | 192,50 | 00:00:00 | | 2005-06-02 | 192,75 | 3.214.000 | 195,75 | 191,50 | 195,75 | 00:00:00 | | 2005-06-03 | 192,75 | 0 | 192,75 | 192,75 | 192,75 | 00:00:00 | | 2005-06-06 | 194,25 | 3.237.800 | 196,25 | 193,50 | 193,75 | 00:00:00 | | 2005-06-07 | 193,50 | 2.917.100 | 195,50 | 192,00 | 194,25 | 00:00:00 | | 2005-06-08 | 194,75 | 4.100.800 | 196,50 | 191,75 | 191,75 | 00:00:00 | | 2005-06-09 | 194,00 | 3.828.700 | 196,50 | 192,00 | 195,75 | 00:00:00 | | 2005-06-10 | 194,75 | 2.025.400 | 196,00 | 193,50 | 193,50 | 00:00:00 | | 2005-06-13 | 195,00 | 3.266.500 | 196,25 | 193,50 | 196,00 | 00:00:00 | | 2005-06-14 | 194,00 | 1.988.900 | 195,50 | 193,00 | 195,00 | 00:00:00 | | 2005-06-15 | 189,00 | 4.483.000 | 194,00 | 188,00 | 193,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
