|
 IMPRESA SGPS - [Ticker: IPR.LS] |     | | Última Transacción | 0,389 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | +0,014 (+3,733%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,404 | Mínimo | 0,378 | | Volumen | 1.504.792 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,239 x 650.000 - 0,254 x 498.600 | Yield | | | Cierre Anterior | 0,375 | PER | 0,00% | | Apertura | 0,379 | 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.LS desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-26 | 1,22 | 473.900 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2003-08-27 | 1,23 | 75.200 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2003-08-28 | 1,24 | 615.700 | 1,26 | 1,23 | 1,23 | 00:00:00 | | 2003-08-29 | 1,24 | 404.300 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2003-09-01 | 1,23 | 513.200 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2003-09-02 | 1,23 | 93.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2003-09-03 | 1,24 | 117.600 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2003-09-04 | 1,25 | 97.200 | 1,26 | 1,23 | 1,24 | 00:00:00 | | 2003-09-05 | 1,25 | 22.500 | 1,25 | 1,24 | 1,25 | 00:00:00 | | 2003-09-08 | 1,25 | 21.200 | 1,26 | 1,24 | 1,26 | 00:00:00 | | 2003-09-09 | 1,25 | 105.100 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2003-09-10 | 1,24 | 167.800 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2003-09-11 | 1,24 | 46.700 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2003-09-12 | 1,24 | 14.300 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2003-09-15 | 1,25 | 58.700 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2003-09-16 | 1,25 | 73.100 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2003-09-17 | 1,29 | 253.500 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2003-09-18 | 1,29 | 375.300 | 1,31 | 1,27 | 1,29 | 00:00:00 | | 2003-09-19 | 1,28 | 121.200 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2003-09-22 | 1,28 | 131.700 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2003-09-23 | 1,28 | 24.200 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2003-09-24 | 1,28 | 193.800 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2003-09-25 | 1,27 | 72.700 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2003-09-26 | 1,28 | 180.400 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2003-09-29 | 1,28 | 24.400 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2003-09-30 | 1,28 | 183.900 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2003-10-01 | 1,31 | 823.000 | 1,31 | 1,27 | 1,28 | 00:00:00 | | 2003-10-02 | 1,34 | 1.133.900 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2003-10-03 | 1,43 | 1.048.300 | 1,44 | 1,34 | 1,34 | 00:00:00 | | 2003-10-06 | 1,48 | 217.900 | 1,48 | 1,44 | 1,44 | 00:00:00 | | 2003-10-07 | 1,46 | 1.163.600 | 1,53 | 1,43 | 1,49 | 00:00:00 | | 2003-10-08 | 1,45 | 886.700 | 1,47 | 1,43 | 1,46 | 00:00:00 | | 2003-10-09 | 1,45 | 428.700 | 1,46 | 1,43 | 1,43 | 00:00:00 | | 2003-10-10 | 1,50 | 498.200 | 1,52 | 1,46 | 1,47 | 00:00:00 | | 2003-10-13 | 1,52 | 1.000 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2003-10-14 | 1,56 | 1.113.300 | 1,60 | 1,52 | 1,52 | 00:00:00 | | 2003-10-15 | 1,62 | 974.200 | 1,62 | 1,54 | 1,58 | 00:00:00 | | 2003-10-16 | 1,65 | 746.200 | 1,65 | 1,60 | 1,63 | 00:00:00 | | 2003-10-17 | 1,70 | 1.182.300 | 1,73 | 1,64 | 1,64 | 00:00:00 | | 2003-10-20 | 1,61 | 2.382.700 | 1,75 | 1,58 | 1,70 | 00:00:00 | | 2003-10-21 | 1,61 | 901.100 | 1,66 | 1,56 | 1,63 | 00:00:00 | | 2003-10-22 | 1,58 | 480.400 | 1,62 | 1,56 | 1,60 | 00:00:00 | | 2003-10-23 | 1,57 | 684.700 | 1,60 | 1,52 | 1,55 | 00:00:00 | | 2003-10-24 | 1,58 | 460.400 | 1,61 | 1,55 | 1,58 | 00:00:00 | | 2003-10-27 | 1,64 | 340.900 | 1,64 | 1,58 | 1,60 | 00:00:00 | | 2003-10-28 | 1,71 | 799.100 | 1,72 | 1,65 | 1,65 | 00:00:00 | | 2003-10-29 | 1,74 | 644.700 | 1,74 | 1,71 | 1,72 | 00:00:00 | | 2003-10-30 | 1,76 | 1.478.600 | 1,82 | 1,69 | 1,73 | 00:00:00 | | 2003-10-31 | 1,78 | 123.500 | 1,79 | 1,75 | 1,75 | 00:00:00 | | 2003-11-03 | 1,75 | 143.000 | 1,78 | 1,74 | 1,76 | 00:00:00 | | 2003-11-04 | 1,68 | 232.300 | 1,77 | 1,67 | 1,75 | 00:00:00 | | 2003-11-05 | 1,72 | 184.700 | 1,75 | 1,69 | 1,69 | 00:00:00 | | 2003-11-06 | 1,76 | 393.200 | 1,78 | 1,72 | 1,74 | 00:00:00 | | 2003-11-07 | 1,76 | 330.100 | 1,76 | 1,75 | 1,76 | 00:00:00 | | 2003-11-10 | 1,73 | 85.600 | 1,76 | 1,73 | 1,74 | 00:00:00 | | 2003-11-11 | 1,75 | 64.200 | 1,76 | 1,73 | 1,73 | 00:00:00 | | 2003-11-12 | 1,76 | 113.600 | 1,76 | 1,73 | 1,75 | 00:00:00 | | 2003-11-13 | 1,75 | 59.000 | 1,76 | 1,74 | 1,76 | 00:00:00 | | 2003-11-14 | 1,76 | 70.500 | 1,76 | 1,73 | 1,74 | 00:00:00 | | 2003-11-17 | 1,71 | 112.800 | 1,75 | 1,71 | 1,74 | 00:00:00 | | 2003-11-18 | 1,71 | 441.900 | 1,74 | 1,70 | 1,71 | 00:00:00 | | 2003-11-19 | 1,73 | 137.600 | 1,73 | 1,70 | 1,71 | 00:00:00 | | 2003-11-20 | 1,75 | 331.000 | 1,78 | 1,71 | 1,78 | 00:00:00 | | 2003-11-21 | 1,75 | 240.700 | 1,75 | 1,72 | 1,75 | 00:00:00 | | 2003-11-24 | 1,74 | 180.300 | 1,75 | 1,71 | 1,73 | 00:00:00 | | 2003-11-25 | 1,75 | 389.200 | 1,75 | 1,71 | 1,73 | 00:00:00 | | 2003-11-26 | 1,78 | 615.300 | 1,81 | 1,74 | 1,74 | 00:00:00 | | 2003-11-27 | 1,77 | 37.600 | 1,78 | 1,75 | 1,78 | 00:00:00 | | 2003-11-28 | 1,74 | 250.900 | 1,78 | 1,74 | 1,75 | 00:00:00 | | 2003-12-01 | 1,74 | 7.200 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2003-12-02 | 1,74 | 39.800 | 1,74 | 1,73 | 1,74 | 00:00:00 | | 2003-12-03 | 1,72 | 227.100 | 1,73 | 1,71 | 1,73 | 00:00:00 | | 2003-12-04 | 1,72 | 469.500 | 1,74 | 1,72 | 1,74 | 00:00:00 | | 2003-12-05 | 1,72 | 87.400 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2003-12-08 | 1,72 | 25.400 | 1,72 | 1,71 | 1,71 | 00:00:00 | | 2003-12-09 | 1,71 | 115.600 | 1,73 | 1,71 | 1,71 | 00:00:00 | | 2003-12-10 | 1,68 | 134.000 | 1,70 | 1,66 | 1,70 | 00:00:00 | | 2003-12-11 | 1,64 | 192.800 | 1,69 | 1,63 | 1,69 | 00:00:00 | | 2003-12-12 | 1,64 | 615.300 | 1,69 | 1,62 | 1,65 | 00:00:00 | | 2003-12-15 | 1,64 | 370.800 | 1,65 | 1,62 | 1,65 | 00:00:00 | | 2003-12-16 | 1,65 | 60.000 | 1,65 | 1,63 | 1,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
