|
 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 | | 2004-04-13 | 2,07 | 59.600 | 2,07 | 2,04 | 2,04 | 00:00:00 | | 2004-04-14 | 2,07 | 110.300 | 2,07 | 2,03 | 2,05 | 00:00:00 | | 2004-04-15 | 2,06 | 12.500 | 2,06 | 2,03 | 2,03 | 00:00:00 | | 2004-04-16 | 2,13 | 530.500 | 2,13 | 2,05 | 2,06 | 00:00:00 | | 2004-04-19 | 2,11 | 54.300 | 2,13 | 2,09 | 2,13 | 00:00:00 | | 2004-04-20 | 2,08 | 40.700 | 2,11 | 2,08 | 2,11 | 00:00:00 | | 2004-04-21 | 2,08 | 27.200 | 2,08 | 2,07 | 2,08 | 00:00:00 | | 2004-04-22 | 2,10 | 114.400 | 2,10 | 2,08 | 2,08 | 00:00:00 | | 2004-04-23 | 2,11 | 126.300 | 2,11 | 2,08 | 2,10 | 00:00:00 | | 2004-04-26 | 2,13 | 144.900 | 2,13 | 2,11 | 2,13 | 00:00:00 | | 2004-04-27 | 2,11 | 195.800 | 2,15 | 2,11 | 2,13 | 00:00:00 | | 2004-04-28 | 2,08 | 83.600 | 2,12 | 2,08 | 2,10 | 00:00:00 | | 2004-04-29 | 2,10 | 195.900 | 2,11 | 2,08 | 2,09 | 00:00:00 | | 2004-04-30 | 2,10 | 66.200 | 2,11 | 2,09 | 2,10 | 00:00:00 | | 2004-05-03 | 2,09 | 10.300 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2004-05-04 | 2,14 | 153.600 | 2,14 | 2,08 | 2,08 | 00:00:00 | | 2004-05-05 | 2,10 | 177.700 | 2,12 | 2,08 | 2,12 | 00:00:00 | | 2004-05-06 | 2,06 | 243.800 | 2,11 | 2,06 | 2,09 | 00:00:00 | | 2004-05-07 | 2,07 | 124.500 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2004-05-10 | 2,00 | 253.500 | 2,06 | 2,00 | 2,06 | 00:00:00 | | 2004-05-11 | 2,02 | 183.200 | 2,04 | 2,01 | 2,01 | 00:00:00 | | 2004-05-12 | 2,02 | 112.000 | 2,05 | 2,00 | 2,03 | 00:00:00 | | 2004-05-13 | 2,03 | 59.800 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2004-05-14 | 2,01 | 59.400 | 2,02 | 2,01 | 2,01 | 00:00:00 | | 2004-05-17 | 1,98 | 277.400 | 1,98 | 1,90 | 1,95 | 00:00:00 | | 2004-05-18 | 1,95 | 170.400 | 1,97 | 1,92 | 1,92 | 00:00:00 | | 2004-05-19 | 2,00 | 305.300 | 2,00 | 1,96 | 1,96 | 00:00:00 | | 2004-05-20 | 1,96 | 147.600 | 1,99 | 1,94 | 1,99 | 00:00:00 | | 2004-05-21 | 1,93 | 76.000 | 1,98 | 1,93 | 1,97 | 00:00:00 | | 2004-05-24 | 1,94 | 220.100 | 1,97 | 1,93 | 1,94 | 00:00:00 | | 2004-05-25 | 1,92 | 25.100 | 1,94 | 1,91 | 1,94 | 00:00:00 | | 2004-05-26 | 1,94 | 31.300 | 1,94 | 1,91 | 1,93 | 00:00:00 | | 2004-05-27 | 1,91 | 118.600 | 1,92 | 1,90 | 1,91 | 00:00:00 | | 2004-05-28 | 1,91 | 89.000 | 1,92 | 1,90 | 1,92 | 00:00:00 | | 2004-05-31 | 1,90 | 83.200 | 1,91 | 1,88 | 1,90 | 00:00:00 | | 2004-06-01 | 1,87 | 126.500 | 1,89 | 1,87 | 1,88 | 00:00:00 | | 2004-06-02 | 1,87 | 151.000 | 1,89 | 1,86 | 1,87 | 00:00:00 | | 2004-06-03 | 1,86 | 80.900 | 1,87 | 1,85 | 1,87 | 00:00:00 | | 2004-06-04 | 1,89 | 162.900 | 1,89 | 1,86 | 1,86 | 00:00:00 | | 2004-06-07 | 1,94 | 474.600 | 1,94 | 1,89 | 1,89 | 00:00:00 | | 2004-06-08 | 1,95 | 165.800 | 1,96 | 1,94 | 1,94 | 00:00:00 | | 2004-06-09 | 1,94 | 55.200 | 1,96 | 1,92 | 1,94 | 00:00:00 | | 2004-06-10 | 1,95 | 9.700 | 1,95 | 1,92 | 1,93 | 00:00:00 | | 2004-06-11 | 1,92 | 83.700 | 1,94 | 1,92 | 1,93 | 00:00:00 | | 2004-06-14 | 1,88 | 69.200 | 1,93 | 1,88 | 1,93 | 00:00:00 | | 2004-06-15 | 1,88 | 383.700 | 1,90 | 1,84 | 1,90 | 00:00:00 | | 2004-06-16 | 1,90 | 201.900 | 1,90 | 1,88 | 1,88 | 00:00:00 | | 2004-06-17 | 1,93 | 386.900 | 1,94 | 1,88 | 1,90 | 00:00:00 | | 2004-06-18 | 1,92 | 939.300 | 1,93 | 1,90 | 1,93 | 00:00:00 | | 2004-06-21 | 1,93 | 47.600 | 1,93 | 1,91 | 1,92 | 00:00:00 | | 2004-06-22 | 1,92 | 37.700 | 1,93 | 1,91 | 1,93 | 00:00:00 | | 2004-06-23 | 2,00 | 1.762.200 | 2,04 | 1,92 | 1,92 | 00:00:00 | | 2004-06-24 | 2,00 | 64.100 | 2,02 | 2,00 | 2,00 | 00:00:00 | | 2004-06-25 | 1,99 | 20.300 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2004-06-28 | 1,99 | 197.300 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2004-06-29 | 2,00 | 248.700 | 2,02 | 1,98 | 1,99 | 00:00:00 | | 2004-06-30 | 1,99 | 76.300 | 2,02 | 1,99 | 2,00 | 00:00:00 | | 2004-07-01 | 2,00 | 243.500 | 2,03 | 1,99 | 1,99 | 00:00:00 | | 2004-07-02 | 1,98 | 295.500 | 2,03 | 1,96 | 1,99 | 00:00:00 | | 2004-07-05 | 1,99 | 152.000 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2004-07-06 | 2,00 | 44.800 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2004-07-07 | 1,95 | 254.200 | 1,99 | 1,95 | 1,99 | 00:00:00 | | 2004-07-08 | 1,93 | 213.600 | 1,94 | 1,93 | 1,93 | 00:00:00 | | 2004-07-09 | 1,93 | 282.700 | 1,94 | 1,93 | 1,93 | 00:00:00 | | 2004-07-12 | 1,98 | 127.000 | 1,99 | 1,96 | 1,96 | 00:00:00 | | 2004-07-13 | 2,00 | 52.000 | 2,00 | 1,96 | 1,98 | 00:00:00 | | 2004-07-14 | 1,97 | 201.300 | 1,99 | 1,94 | 1,98 | 00:00:00 | | 2004-07-15 | 1,99 | 280.600 | 2,00 | 1,97 | 1,97 | 00:00:00 | | 2004-07-16 | 2,00 | 153.800 | 2,01 | 1,99 | 2,00 | 00:00:00 | | 2004-07-19 | 1,99 | 79.500 | 2,00 | 1,99 | 2,00 | 00:00:00 | | 2004-07-20 | 1,97 | 34.200 | 1,99 | 1,97 | 1,99 | 00:00:00 | | 2004-07-21 | 2,00 | 42.000 | 2,00 | 1,96 | 1,97 | 00:00:00 | | 2004-07-22 | 2,00 | 99.600 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2004-07-23 | 2,00 | 116.300 | 2,01 | 1,98 | 1,98 | 00:00:00 | | 2004-07-26 | 2,04 | 463.200 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2004-07-27 | 2,01 | 220.000 | 2,04 | 2,00 | 2,04 | 00:00:00 | | 2004-07-28 | 2,02 | 183.300 | 2,02 | 2,01 | 2,02 | 00:00:00 | | 2004-07-29 | 2,04 | 174.300 | 2,04 | 2,01 | 2,02 | 00:00:00 | | 2004-07-30 | 2,07 | 231.600 | 2,07 | 2,02 | 2,02 | 00:00:00 | | 2004-08-02 | 2,10 | 803.000 | 2,10 | 2,04 | 2,04 | 00:00:00 | | 2004-08-03 | 2,10 | 603.400 | 2,11 | 2,07 | 2,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
