|
 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 | | 2005-06-15 | 189,00 | 4.483.000 | 194,00 | 188,00 | 193,00 | 00:00:00 | | 2005-06-16 | 193,25 | 6.596.300 | 193,50 | 189,00 | 189,00 | 00:00:00 | | 2005-06-17 | 197,25 | 12.410.800 | 199,00 | 190,50 | 192,25 | 00:00:00 | | 2005-06-20 | 197,50 | 2.957.600 | 198,00 | 196,25 | 197,75 | 00:00:00 | | 2005-06-21 | 201,50 | 5.614.600 | 202,50 | 196,50 | 197,00 | 00:00:00 | | 2005-06-22 | 198,75 | 3.846.400 | 202,25 | 198,50 | 202,25 | 00:00:00 | | 2005-06-23 | 200,00 | 3.659.800 | 201,00 | 198,25 | 200,50 | 00:00:00 | | 2005-06-24 | 199,25 | 1.594.600 | 201,00 | 198,25 | 198,25 | 00:00:00 | | 2005-06-27 | 197,25 | 1.941.900 | 200,00 | 197,00 | 198,50 | 00:00:00 | | 2005-06-28 | 200,50 | 3.110.000 | 201,50 | 197,25 | 197,25 | 00:00:00 | | 2005-06-29 | 203,25 | 3.518.100 | 203,50 | 200,25 | 200,50 | 00:00:00 | | 2005-06-30 | 206,00 | 5.834.800 | 207,25 | 203,00 | 203,50 | 00:00:00 | | 2005-07-01 | 205,00 | 3.175.100 | 207,75 | 204,00 | 206,50 | 00:00:00 | | 2005-07-04 | 205,25 | 2.930.800 | 206,50 | 202,50 | 204,00 | 00:00:00 | | 2005-07-05 | 207,50 | 5.957.400 | 208,00 | 200,50 | 204,50 | 00:00:00 | | 2005-07-06 | 206,00 | 6.199.900 | 208,50 | 205,50 | 206,75 | 00:00:00 | | 2005-07-07 | 204,50 | 6.517.400 | 207,00 | 191,75 | 207,00 | 00:00:00 | | 2005-07-08 | 210,50 | 3.715.000 | 210,50 | 204,75 | 206,50 | 00:00:00 | | 2005-07-11 | 211,00 | 6.629.600 | 213,00 | 210,00 | 212,00 | 00:00:00 | | 2005-07-12 | 213,50 | 5.395.700 | 213,50 | 210,50 | 212,00 | 00:00:00 | | 2005-07-13 | 212,25 | 7.733.000 | 217,00 | 209,25 | 213,00 | 00:00:00 | | 2005-07-14 | 210,00 | 26.078.000 | 213,25 | 206,50 | 212,00 | 00:00:00 | | 2005-07-15 | 211,00 | 16.175.900 | 214,50 | 210,00 | 210,00 | 00:00:00 | | 2005-07-18 | 212,00 | 24.041.100 | 213,00 | 210,00 | 211,50 | 00:00:00 | | 2005-07-19 | 210,50 | 24.903.200 | 212,00 | 209,00 | 211,50 | 00:00:00 | | 2005-07-20 | 209,75 | 19.477.400 | 211,50 | 208,50 | 211,50 | 00:00:00 | | 2005-07-21 | 210,00 | 13.961.700 | 211,50 | 204,75 | 211,50 | 00:00:00 | | 2005-07-22 | 206,25 | 13.067.600 | 210,75 | 202,25 | 210,75 | 00:00:00 | | 2005-07-25 | 207,75 | 5.997.200 | 211,25 | 204,50 | 205,75 | 00:00:00 | | 2005-07-26 | 209,00 | 10.784.300 | 210,00 | 205,50 | 205,75 | 00:00:00 | | 2005-07-27 | 209,50 | 5.435.100 | 210,75 | 208,50 | 210,00 | 00:00:00 | | 2005-07-28 | 209,75 | 7.970.700 | 210,75 | 208,00 | 210,75 | 00:00:00 | | 2005-07-29 | 211,75 | 6.225.900 | 212,50 | 210,00 | 211,50 | 00:00:00 | | 2005-08-01 | 210,25 | 6.300.200 | 213,25 | 209,25 | 213,25 | 00:00:00 | | 2005-08-02 | 213,00 | 14.086.000 | 215,00 | 210,25 | 211,00 | 00:00:00 | | 2005-08-03 | 215,75 | 8.245.200 | 215,75 | 212,25 | 214,25 | 00:00:00 | | 2005-08-04 | 220,50 | 23.767.500 | 220,75 | 216,00 | 216,00 | 00:00:00 | | 2005-08-05 | 225,25 | 38.898.700 | 226,00 | 220,00 | 220,00 | 00:00:00 | | 2005-08-08 | 224,00 | 11.225.200 | 225,00 | 222,50 | 225,00 | 00:00:00 | | 2005-08-09 | 224,25 | 19.918.300 | 224,50 | 221,00 | 223,25 | 00:00:00 | | 2005-08-10 | 225,50 | 11.417.900 | 227,50 | 223,50 | 223,50 | 00:00:00 | | 2005-08-11 | 225,50 | 5.668.200 | 226,75 | 223,50 | 225,00 | 00:00:00 | | 2005-08-12 | 226,75 | 9.629.400 | 228,50 | 224,75 | 227,00 | 00:00:00 | | 2005-08-15 | 229,25 | 6.245.000 | 230,25 | 225,00 | 227,00 | 00:00:00 | | 2005-08-16 | 225,00 | 10.089.400 | 231,50 | 224,50 | 230,75 | 00:00:00 | | 2005-08-17 | 224,75 | 10.113.800 | 226,00 | 221,00 | 224,50 | 00:00:00 | | 2005-08-18 | 223,75 | 4.252.500 | 227,00 | 223,75 | 225,75 | 00:00:00 | | 2005-08-19 | 223,00 | 19.888.100 | 224,25 | 218,75 | 224,25 | 00:00:00 | | 2005-08-22 | 225,00 | 11.600.500 | 225,50 | 222,25 | 222,50 | 00:00:00 | | 2005-08-23 | 226,25 | 6.818.400 | 226,75 | 223,50 | 225,00 | 00:00:00 | | 2005-08-24 | 230,00 | 10.268.200 | 230,00 | 225,75 | 226,00 | 00:00:00 | | 2005-08-25 | 231,00 | 10.010.900 | 231,50 | 227,75 | 227,75 | 00:00:00 | | 2005-08-26 | 230,50 | 3.957.900 | 232,75 | 228,75 | 230,00 | 00:00:00 | | 2005-08-29 | 230,50 | 0 | 230,50 | 230,50 | 230,50 | 00:00:00 | | 2005-08-30 | 230,25 | 8.974.100 | 232,75 | 229,50 | 232,75 | 00:00:00 | | 2005-08-31 | 232,75 | 7.093.100 | 233,25 | 228,75 | 229,75 | 00:00:00 | | 2005-09-01 | 232,00 | 21.663.800 | 234,00 | 231,50 | 233,50 | 00:00:00 | | 2005-09-02 | 232,00 | 13.632.500 | 232,50 | 230,75 | 231,50 | 00:00:00 | | 2005-09-05 | 233,75 | 16.440.700 | 234,50 | 230,75 | 232,00 | 00:00:00 | | 2005-09-06 | 239,50 | 25.963.900 | 240,25 | 231,50 | 236,00 | 00:00:00 | | 2005-09-07 | 236,25 | 9.684.700 | 242,00 | 235,75 | 241,50 | 00:00:00 | | 2005-09-08 | 234,50 | 14.285.600 | 236,75 | 234,25 | 235,50 | 00:00:00 | | 2005-09-09 | 235,00 | 7.055.100 | 235,50 | 234,50 | 234,50 | 00:00:00 | | 2005-09-12 | 235,50 | 7.732.600 | 237,00 | 234,50 | 235,25 | 00:00:00 | | 2005-09-13 | 232,75 | 16.429.900 | 236,25 | 232,00 | 236,25 | 00:00:00 | | 2005-09-14 | 237,25 | 14.285.900 | 237,25 | 232,50 | 232,50 | 00:00:00 | | 2005-09-15 | 244,50 | 19.647.300 | 246,00 | 236,25 | 236,25 | 00:00:00 | | 2005-09-16 | 242,75 | 17.288.300 | 249,25 | 239,25 | 243,25 | 00:00:00 | | 2005-09-19 | 242,75 | 5.279.000 | 244,00 | 240,00 | 241,50 | 00:00:00 | | 2005-09-20 | 243,00 | 4.259.300 | 244,00 | 241,75 | 242,00 | 00:00:00 | | 2005-09-21 | 244,75 | 8.625.700 | 246,75 | 240,25 | 241,50 | 00:00:00 | | 2005-09-22 | 244,75 | 9.745.400 | 245,50 | 243,00 | 244,75 | 00:00:00 | | 2005-09-23 | 249,50 | 5.233.800 | 250,00 | 245,00 | 247,00 | 00:00:00 | | 2005-09-26 | 247,25 | 7.059.500 | 253,50 | 245,75 | 252,25 | 00:00:00 | | 2005-09-27 | 247,00 | 4.504.500 | 251,50 | 245,75 | 245,75 | 00:00:00 | | 2005-09-28 | 250,25 | 8.233.000 | 251,75 | 249,00 | 249,00 | 00:00:00 | | 2005-09-29 | 250,25 | 8.971.600 | 251,00 | 244,25 | 249,00 | 00:00:00 | | 2005-09-30 | 248,50 | 9.820.400 | 250,00 | 247,25 | 250,00 | 00:00:00 | | 2005-10-03 | 252,25 | 5.383.000 | 254,00 | 247,50 | 248,00 | 00:00:00 | | 2005-10-04 | 249,75 | 8.677.400 | 254,25 | 249,00 | 253,50 | 00:00:00 | | 2005-10-05 | 245,00 | 9.757.100 | 250,25 | 245,00 | 250,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
