|
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 2024-05-04 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-11-23 | 2,43 | 417.400 | 2,45 | 2,40 | 2,41 | 00:00:00 | 2004-11-24 | 2,45 | 136.900 | 2,48 | 2,43 | 2,43 | 00:00:00 | 2004-11-25 | 2,48 | 371.100 | 2,49 | 2,41 | 2,41 | 00:00:00 | 2004-11-26 | 2,60 | 1.117.400 | 2,64 | 2,49 | 2,49 | 00:00:00 | 2004-11-29 | 2,61 | 352.100 | 2,69 | 2,58 | 2,61 | 00:00:00 | 2004-11-30 | 2,59 | 440.300 | 2,63 | 2,58 | 2,61 | 00:00:00 | 2004-12-01 | 2,59 | 235.400 | 2,59 | 2,54 | 2,58 | 00:00:00 | 2004-12-02 | 2,61 | 208.600 | 2,62 | 2,59 | 2,59 | 00:00:00 | 2004-12-03 | 2,65 | 889.000 | 2,68 | 2,60 | 2,60 | 00:00:00 | 2004-12-06 | 2,67 | 45.100 | 2,67 | 2,63 | 2,65 | 00:00:00 | 2004-12-07 | 2,69 | 261.000 | 2,70 | 2,67 | 2,67 | 00:00:00 | 2004-12-08 | 2,65 | 351.900 | 2,71 | 2,65 | 2,69 | 00:00:00 | 2004-12-09 | 2,68 | 362.400 | 2,71 | 2,65 | 2,71 | 00:00:00 | 2004-12-10 | 2,69 | 105.300 | 2,70 | 2,68 | 2,70 | 00:00:00 | 2004-12-13 | 2,71 | 250.100 | 2,73 | 2,68 | 2,68 | 00:00:00 | 2004-12-14 | 2,73 | 224.200 | 2,74 | 2,72 | 2,73 | 00:00:00 | 2004-12-15 | 2,76 | 145.400 | 2,76 | 2,73 | 2,73 | 00:00:00 | 2004-12-16 | 2,79 | 241.300 | 2,80 | 2,73 | 2,76 | 00:00:00 | 2004-12-17 | 2,85 | 693.300 | 2,88 | 2,79 | 2,79 | 00:00:00 | 2004-12-20 | 2,87 | 357.100 | 2,93 | 2,86 | 2,88 | 00:00:00 | 2004-12-21 | 2,85 | 157.100 | 2,88 | 2,83 | 2,88 | 00:00:00 | 2004-12-22 | 2,83 | 712.800 | 2,84 | 2,72 | 2,83 | 00:00:00 | 2004-12-23 | 2,88 | 1.747.200 | 2,93 | 2,84 | 2,90 | 00:00:00 | 2004-12-24 | 2,88 | 129.600 | 2,88 | 2,83 | 2,83 | 00:00:00 | 2004-12-27 | 2,90 | 673.700 | 2,90 | 2,85 | 2,88 | 00:00:00 | 2004-12-28 | 2,90 | 634.600 | 2,93 | 2,89 | 2,89 | 00:00:00 | 2004-12-29 | 2,90 | 749.100 | 2,91 | 2,89 | 2,90 | 00:00:00 | 2004-12-30 | 2,95 | 1.113.000 | 2,95 | 2,83 | 2,89 | 00:00:00 | 2004-12-31 | 2,90 | 247.400 | 2,90 | 2,88 | 2,90 | 00:00:00 | 2005-01-03 | 2,89 | 125.500 | 2,92 | 2,89 | 2,90 | 00:00:00 | 2005-01-04 | 2,85 | 212.000 | 2,89 | 2,85 | 2,89 | 00:00:00 | 2005-01-05 | 2,85 | 170.000 | 2,88 | 2,85 | 2,88 | 00:00:00 | 2005-01-06 | 2,84 | 78.200 | 2,85 | 2,84 | 2,85 | 00:00:00 | 2005-01-07 | 2,84 | 524.400 | 2,85 | 2,83 | 2,85 | 00:00:00 | 2005-01-10 | 2,84 | 183.700 | 2,84 | 2,83 | 2,84 | 00:00:00 | 2005-01-11 | 2,83 | 190.000 | 2,83 | 2,80 | 2,83 | 00:00:00 | 2005-01-12 | 2,81 | 479.000 | 2,83 | 2,80 | 2,80 | 00:00:00 | 2005-01-13 | 2,82 | 430.900 | 2,83 | 2,81 | 2,81 | 00:00:00 | 2005-01-14 | 2,83 | 430.800 | 2,84 | 2,82 | 2,82 | 00:00:00 | 2005-01-17 | 2,84 | 263.400 | 2,84 | 2,81 | 2,83 | 00:00:00 | 2005-01-18 | 2,83 | 75.600 | 2,85 | 2,81 | 2,82 | 00:00:00 | 2005-01-19 | 2,85 | 1.328.500 | 2,85 | 2,81 | 2,81 | 00:00:00 | 2005-01-20 | 2,88 | 106.200 | 2,88 | 2,83 | 2,85 | 00:00:00 | 2005-01-21 | 2,92 | 922.300 | 2,94 | 2,86 | 2,88 | 00:00:00 | 2005-01-24 | 2,89 | 51.400 | 2,91 | 2,89 | 2,90 | 00:00:00 | 2005-01-25 | 2,90 | 169.500 | 2,91 | 2,88 | 2,88 | 00:00:00 | 2005-01-26 | 2,90 | 324.000 | 2,91 | 2,88 | 2,88 | 00:00:00 | 2005-01-27 | 2,90 | 149.700 | 2,92 | 2,89 | 2,89 | 00:00:00 | 2005-01-28 | 2,93 | 212.100 | 2,94 | 2,90 | 2,90 | 00:00:00 | 2005-01-31 | 2,95 | 302.500 | 2,97 | 2,93 | 2,93 | 00:00:00 | 2005-02-01 | 2,97 | 235.300 | 2,97 | 2,93 | 2,95 | 00:00:00 | 2005-02-02 | 2,93 | 130.800 | 2,97 | 2,91 | 2,97 | 00:00:00 | 2005-02-03 | 2,98 | 221.400 | 2,98 | 2,93 | 2,95 | 00:00:00 | 2005-02-04 | 3,00 | 254.700 | 3,01 | 2,98 | 2,98 | 00:00:00 | 2005-02-07 | 3,01 | 329.000 | 3,05 | 2,99 | 2,99 | 00:00:00 | 2005-02-08 | 3,03 | 37.400 | 3,04 | 3,00 | 3,00 | 00:00:00 | 2005-02-09 | 3,02 | 163.800 | 3,05 | 3,02 | 3,03 | 00:00:00 | 2005-02-10 | 2,94 | 158.500 | 3,01 | 2,94 | 3,00 | 00:00:00 | 2005-02-11 | 2,95 | 151.400 | 2,96 | 2,94 | 2,95 | 00:00:00 | 2005-02-14 | 2,94 | 56.700 | 2,95 | 2,94 | 2,95 | 00:00:00 | 2005-02-15 | 2,94 | 103.800 | 2,94 | 2,93 | 2,93 | 00:00:00 | 2005-02-16 | 2,94 | 108.900 | 2,95 | 2,93 | 2,94 | 00:00:00 | 2005-02-17 | 2,93 | 11.000 | 2,94 | 2,92 | 2,94 | 00:00:00 | 2005-02-18 | 2,91 | 71.400 | 2,93 | 2,91 | 2,92 | 00:00:00 | 2005-02-21 | 2,91 | 123.700 | 2,93 | 2,90 | 2,90 | 00:00:00 | 2005-02-22 | 2,90 | 97.300 | 2,93 | 2,90 | 2,91 | 00:00:00 | 2005-02-23 | 2,83 | 331.200 | 2,90 | 2,81 | 2,90 | 00:00:00 | 2005-02-24 | 2,79 | 354.800 | 2,83 | 2,79 | 2,81 | 00:00:00 | 2005-02-25 | 2,85 | 297.400 | 2,86 | 2,78 | 2,78 | 00:00:00 | 2005-02-28 | 2,82 | 63.700 | 2,85 | 2,81 | 2,84 | 00:00:00 | 2005-03-01 | 2,85 | 11.200 | 2,85 | 2,80 | 2,81 | 00:00:00 | 2005-03-02 | 2,82 | 50.900 | 2,85 | 2,81 | 2,85 | 00:00:00 | 2005-03-03 | 2,88 | 176.900 | 2,89 | 2,81 | 2,82 | 00:00:00 | 2005-03-04 | 2,82 | 239.800 | 2,88 | 2,81 | 2,86 | 00:00:00 | 2005-03-07 | 2,85 | 32.800 | 2,88 | 2,82 | 2,82 | 00:00:00 | 2005-03-08 | 2,83 | 196.900 | 2,89 | 2,81 | 2,89 | 00:00:00 | 2005-03-09 | 2,78 | 375.500 | 2,82 | 2,78 | 2,82 | 00:00:00 | 2005-03-10 | 2,71 | 303.000 | 2,78 | 2,70 | 2,78 | 00:00:00 | 2005-03-11 | 2,69 | 204.900 | 2,72 | 2,68 | 2,70 | 00:00:00 | 2005-03-14 | 2,70 | 548.400 | 2,71 | 2,69 | 2,69 | 00:00:00 | 2005-03-15 | 2,73 | 447.500 | 2,79 | 2,70 | 2,70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|