|
 IMPRESA SGPS - [Ticker: IPR.LS] |     | | Última Transacción | 0,310 | Hora de Cotización | 2012-05-23 - 12:50 | | Variación | +0,020 (+6,900%) | Rango 52 Semanas | [0,300 - 0,820] | | Máximo | 0,330 | Mínimo | 0,280 | | Volumen | 1.283 | Volumen Medio (3m) | 7.297 | | Demanda / Oferta | 0,280 x 2 - 999,000 x 0 | Yield | N/A | | Cierre Anterior | 3,000 | PER | N/A | | Apertura | 0,330 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 255 | Objetivo Estimado 1 Año | 0,760 | | 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.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-06-06 | 5,72 | 9.224.600 | 5,95 | 5,61 | 5,79 | 00:00:00 | | 2000-06-07 | 5,49 | 2.595.600 | 5,70 | 5,43 | 5,60 | 00:00:00 | | 2000-06-08 | 5,33 | 1.605.900 | 5,58 | 5,33 | 5,51 | 00:00:00 | | 2000-06-09 | 5,44 | 1.332.800 | 5,46 | 5,16 | 5,32 | 00:00:00 | | 2000-06-12 | 5,44 | 522.900 | 5,54 | 5,42 | 5,53 | 00:00:00 | | 2000-06-13 | 5,40 | 335.100 | 5,51 | 5,38 | 5,41 | 00:00:00 | | 2000-06-14 | 5,46 | 523.400 | 5,49 | 5,41 | 5,41 | 00:00:00 | | 2000-06-15 | 5,78 | 3.292.000 | 5,89 | 5,45 | 5,46 | 00:00:00 | | 2000-06-16 | 5,70 | 2.741.200 | 5,91 | 5,53 | 5,78 | 00:00:00 | | 2000-06-19 | 5,84 | 0 | 5,85 | 5,72 | 5,79 | 00:00:00 | | 2000-06-20 | 5,72 | 536.500 | 5,86 | 5,72 | 5,83 | 00:00:00 | | 2000-06-21 | 5,73 | 541.600 | 5,76 | 5,70 | 5,72 | 00:00:00 | | 2000-06-22 | 5,73 | 0 | 5,76 | 5,70 | 5,72 | 00:00:00 | | 2000-06-23 | 5,72 | 507.300 | 5,74 | 5,67 | 5,73 | 00:00:00 | | 2000-06-26 | 5,67 | 870.500 | 5,76 | 5,66 | 5,72 | 00:00:00 | | 2000-06-27 | 5,65 | 1.011.100 | 5,69 | 5,58 | 5,64 | 00:00:00 | | 2000-06-28 | 5,63 | 1.362.600 | 5,77 | 5,60 | 5,60 | 00:00:00 | | 2000-06-29 | 5,50 | 268.200 | 5,63 | 5,40 | 5,63 | 00:00:00 | | 2000-06-30 | 5,37 | 362.600 | 5,58 | 5,31 | 5,47 | 00:00:00 | | 2000-07-03 | 5,43 | 434.000 | 5,60 | 5,39 | 5,39 | 00:00:00 | | 2000-07-04 | 5,47 | 243.600 | 5,54 | 5,43 | 5,43 | 00:00:00 | | 2000-07-05 | 5,51 | 158.100 | 5,51 | 5,42 | 5,48 | 00:00:00 | | 2000-07-06 | 5,60 | 428.000 | 5,63 | 5,41 | 5,45 | 00:00:00 | | 2000-07-07 | 5,53 | 0 | 5,57 | 5,49 | 5,56 | 00:00:00 | | 2000-07-10 | 5,50 | 323.900 | 5,56 | 5,49 | 5,54 | 00:00:00 | | 2000-07-11 | 5,47 | 107.200 | 5,50 | 5,44 | 5,45 | 00:00:00 | | 2000-07-12 | 5,52 | 269.600 | 5,53 | 5,46 | 5,46 | 00:00:00 | | 2000-07-13 | 5,49 | 405.100 | 5,53 | 5,47 | 5,48 | 00:00:00 | | 2000-07-14 | 5,47 | 414.900 | 5,55 | 5,44 | 5,49 | 00:00:00 | | 2000-07-17 | 5,48 | 385.200 | 5,55 | 5,48 | 5,50 | 00:00:00 | | 2000-07-18 | 5,50 | 390.000 | 5,50 | 5,42 | 5,46 | 00:00:00 | | 2000-07-19 | 5,44 | 281.500 | 5,47 | 5,43 | 5,47 | 00:00:00 | | 2000-07-20 | 5,46 | 381.200 | 5,50 | 5,44 | 5,44 | 00:00:00 | | 2000-07-21 | 5,42 | 101.600 | 5,47 | 5,42 | 5,45 | 00:00:00 | | 2000-07-24 | 5,55 | 0 | 5,56 | 5,40 | 5,44 | 00:00:00 | | 2000-07-25 | 5,54 | 237.300 | 5,57 | 5,50 | 5,52 | 00:00:00 | | 2000-07-26 | 5,56 | 250.100 | 5,56 | 5,49 | 5,52 | 00:00:00 | | 2000-07-27 | 5,53 | 0 | 5,56 | 5,49 | 5,53 | 00:00:00 | | 2000-07-28 | 5,49 | 121.400 | 5,52 | 5,46 | 5,51 | 00:00:00 | | 2000-07-31 | 5,47 | 109.500 | 5,51 | 5,47 | 5,51 | 00:00:00 | | 2000-08-01 | 5,45 | 57.600 | 5,49 | 5,42 | 5,47 | 00:00:00 | | 2000-08-02 | 5,42 | 76.900 | 5,46 | 5,38 | 5,45 | 00:00:00 | | 2000-08-03 | 5,34 | 119.800 | 5,38 | 5,30 | 5,38 | 00:00:00 | | 2000-08-04 | 5,30 | 60.900 | 5,36 | 5,30 | 5,35 | 00:00:00 | | 2000-08-07 | 5,29 | 129.500 | 5,31 | 5,26 | 5,28 | 00:00:00 | | 2000-08-08 | 5,25 | 146.900 | 5,28 | 5,20 | 5,28 | 00:00:00 | | 2000-08-09 | 5,32 | 202.800 | 5,37 | 5,23 | 5,23 | 00:00:00 | | 2000-08-10 | 5,32 | 352.200 | 5,33 | 5,28 | 5,33 | 00:00:00 | | 2000-08-11 | 5,42 | 553.500 | 5,42 | 5,30 | 5,30 | 00:00:00 | | 2000-08-14 | 5,34 | 24.900 | 5,39 | 5,33 | 5,38 | 00:00:00 | | 2000-08-16 | 5,36 | 63.600 | 5,42 | 5,36 | 5,42 | 00:00:00 | | 2000-08-17 | 5,34 | 47.700 | 5,39 | 5,34 | 5,39 | 00:00:00 | | 2000-08-18 | 5,32 | 462.500 | 5,36 | 5,28 | 5,33 | 00:00:00 | | 2000-08-21 | 5,32 | 7.800 | 5,32 | 5,24 | 5,29 | 00:00:00 | | 2000-08-22 | 5,30 | 95.400 | 5,32 | 5,28 | 5,32 | 00:00:00 | | 2000-08-23 | 5,10 | 286.700 | 5,28 | 5,09 | 5,28 | 00:00:00 | | 2000-08-24 | 5,01 | 1.072.400 | 5,14 | 4,96 | 5,11 | 00:00:00 | | 2000-08-25 | 4,99 | 200.600 | 5,07 | 4,96 | 5,07 | 00:00:00 | | 2000-08-28 | 4,84 | 492.800 | 4,99 | 4,83 | 4,99 | 00:00:00 | | 2000-08-29 | 4,91 | 555.100 | 4,97 | 4,82 | 4,88 | 00:00:00 | | 2000-08-30 | 4,97 | 448.700 | 5,00 | 4,91 | 4,94 | 00:00:00 | | 2000-08-31 | 5,13 | 393.800 | 5,16 | 4,95 | 4,99 | 00:00:00 | | 2000-09-01 | 5,53 | 1.038.000 | 5,55 | 5,16 | 5,18 | 00:00:00 | | 2000-09-04 | 5,46 | 754.400 | 5,65 | 5,37 | 5,53 | 00:00:00 | | 2000-09-05 | 5,50 | 464.200 | 5,53 | 5,39 | 5,41 | 00:00:00 | | 2000-09-06 | 5,41 | 103.900 | 5,49 | 5,40 | 5,49 | 00:00:00 | | 2000-09-07 | 5,34 | 141.100 | 5,41 | 5,28 | 5,41 | 00:00:00 | | 2000-09-08 | 5,37 | 153.100 | 5,46 | 5,33 | 5,35 | 00:00:00 | | 2000-09-11 | 5,37 | 101.600 | 5,44 | 5,33 | 5,42 | 00:00:00 | | 2000-09-12 | 5,30 | 159.500 | 5,40 | 5,30 | 5,37 | 00:00:00 | | 2000-09-13 | 5,23 | 137.400 | 5,32 | 5,19 | 5,32 | 00:00:00 | | 2000-09-14 | 5,26 | 229.300 | 5,31 | 5,22 | 5,23 | 00:00:00 | | 2000-09-15 | 5,23 | 125.100 | 5,28 | 5,21 | 5,23 | 00:00:00 | | 2000-09-18 | 5,16 | 85.700 | 5,23 | 5,16 | 5,22 | 00:00:00 | | 2000-09-19 | 5,18 | 97.300 | 5,25 | 5,10 | 5,14 | 00:00:00 | | 2000-09-20 | 5,14 | 78.400 | 5,21 | 5,11 | 5,21 | 00:00:00 | | 2000-09-21 | 5,18 | 184.900 | 5,18 | 5,01 | 5,11 | 00:00:00 | | 2000-09-22 | 5,09 | 174.200 | 5,16 | 5,05 | 5,14 | 00:00:00 | | 2000-09-25 | 5,08 | 191.400 | 5,21 | 5,08 | 5,15 | 00:00:00 | | 2000-09-26 | 5,00 | 57.500 | 5,09 | 5,00 | 5,09 | 00:00:00 | | 2000-09-28 | 5,08 | 70.900 | 5,08 | 5,04 | 5,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
