|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-03-15 | 2,73 | 447.500 | 2,79 | 2,70 | 2,70 | 00:00:00 | 2005-03-16 | 2,72 | 27.200 | 2,73 | 2,71 | 2,73 | 00:00:00 | 2005-03-17 | 2,69 | 309.100 | 2,74 | 2,69 | 2,74 | 00:00:00 | 2005-03-18 | 2,73 | 270.600 | 2,74 | 2,69 | 2,72 | 00:00:00 | 2005-03-21 | 2,73 | 133.100 | 2,73 | 2,71 | 2,71 | 00:00:00 | 2005-03-22 | 2,72 | 288.700 | 2,73 | 2,70 | 2,71 | 00:00:00 | 2005-03-23 | 2,75 | 590.500 | 2,75 | 2,69 | 2,69 | 00:00:00 | 2005-03-24 | 2,76 | 64.800 | 2,76 | 2,73 | 2,73 | 00:00:00 | 2005-03-29 | 2,76 | 204.100 | 2,78 | 2,75 | 2,75 | 00:00:00 | 2005-03-30 | 2,78 | 78.700 | 2,78 | 2,72 | 2,72 | 00:00:00 | 2005-03-31 | 2,78 | 541.600 | 2,80 | 2,76 | 2,76 | 00:00:00 | 2005-04-01 | 2,71 | 443.000 | 2,78 | 2,70 | 2,75 | 00:00:00 | 2005-04-04 | 2,70 | 149.700 | 2,71 | 2,68 | 2,71 | 00:00:00 | 2005-04-05 | 2,72 | 242.700 | 2,72 | 2,70 | 2,70 | 00:00:00 | 2005-04-06 | 2,73 | 133.200 | 2,75 | 2,72 | 2,72 | 00:00:00 | 2005-04-07 | 2,75 | 476.900 | 2,75 | 2,73 | 2,75 | 00:00:00 | 2005-04-08 | 2,75 | 279.100 | 2,75 | 2,73 | 2,73 | 00:00:00 | 2005-04-11 | 2,75 | 111.000 | 2,75 | 2,73 | 2,75 | 00:00:00 | 2005-04-12 | 2,74 | 127.800 | 2,75 | 2,73 | 2,73 | 00:00:00 | 2005-04-13 | 2,75 | 394.000 | 2,75 | 2,73 | 2,73 | 00:00:00 | 2005-04-14 | 2,76 | 574.000 | 2,78 | 2,74 | 2,75 | 00:00:00 | 2005-04-15 | 2,73 | 206.600 | 2,74 | 2,72 | 2,73 | 00:00:00 | 2005-04-18 | 2,71 | 449.200 | 2,72 | 2,70 | 2,72 | 00:00:00 | 2005-04-19 | 2,70 | 349.700 | 2,72 | 2,68 | 2,72 | 00:00:00 | 2005-04-20 | 2,70 | 134.000 | 2,71 | 2,70 | 2,71 | 00:00:00 | 2005-04-21 | 2,70 | 252.900 | 2,71 | 2,69 | 2,69 | 00:00:00 | 2005-04-22 | 2,74 | 100.900 | 2,74 | 2,71 | 2,72 | 00:00:00 | 2005-04-25 | 2,70 | 593.800 | 2,73 | 2,70 | 2,73 | 00:00:00 | 2005-04-26 | 2,74 | 14.400 | 2,75 | 2,71 | 2,74 | 00:00:00 | 2005-04-27 | 2,77 | 397.600 | 2,79 | 2,75 | 2,75 | 00:00:00 | 2005-04-28 | 2,75 | 25.100 | 2,77 | 2,71 | 2,71 | 00:00:00 | 2005-04-29 | 2,76 | 55.100 | 2,76 | 2,75 | 2,76 | 00:00:00 | 2005-05-02 | 2,72 | 7.400 | 2,74 | 2,71 | 2,71 | 00:00:00 | 2005-05-03 | 2,74 | 600.900 | 2,74 | 2,70 | 2,70 | 00:00:00 | 2005-05-04 | 2,77 | 221.000 | 2,77 | 2,73 | 2,73 | 00:00:00 | 2005-05-05 | 2,77 | 99.000 | 2,78 | 2,73 | 2,73 | 00:00:00 | 2005-05-06 | 2,79 | 40.700 | 2,79 | 2,75 | 2,78 | 00:00:00 | 2005-05-09 | 2,78 | 18.000 | 2,79 | 2,75 | 2,79 | 00:00:00 | 2005-05-10 | 2,78 | 39.800 | 2,78 | 2,73 | 2,75 | 00:00:00 | 2005-05-11 | 2,77 | 171.600 | 2,78 | 2,73 | 2,73 | 00:00:00 | 2005-05-12 | 2,76 | 7.400 | 2,76 | 2,74 | 2,74 | 00:00:00 | 2005-05-13 | 2,81 | 459.500 | 2,81 | 2,76 | 2,76 | 00:00:00 | 2005-05-16 | 2,80 | 77.100 | 2,82 | 2,79 | 2,79 | 00:00:00 | 2005-05-17 | 2,81 | 327.400 | 2,81 | 2,79 | 2,79 | 00:00:00 | 2005-05-18 | 2,89 | 634.900 | 2,89 | 2,79 | 2,79 | 00:00:00 | 2005-05-19 | 2,87 | 87.000 | 2,90 | 2,86 | 2,88 | 00:00:00 | 2005-05-20 | 2,92 | 385.200 | 2,94 | 2,85 | 2,85 | 00:00:00 | 2005-05-23 | 2,95 | 843.300 | 2,98 | 2,90 | 2,90 | 00:00:00 | 2005-05-24 | 2,96 | 608.100 | 2,99 | 2,94 | 2,94 | 00:00:00 | 2005-05-25 | 2,93 | 926.400 | 2,98 | 2,91 | 2,97 | 00:00:00 | 2005-05-26 | 2,88 | 130.700 | 2,90 | 2,86 | 2,90 | 00:00:00 | 2005-05-27 | 2,83 | 89.400 | 2,88 | 2,83 | 2,88 | 00:00:00 | 2005-05-30 | 2,81 | 143.000 | 2,81 | 2,78 | 2,78 | 00:00:00 | 2005-05-31 | 2,75 | 126.600 | 2,80 | 2,75 | 2,79 | 00:00:00 | 2005-06-01 | 2,75 | 128.100 | 2,78 | 2,73 | 2,73 | 00:00:00 | 2005-06-02 | 2,73 | 693.900 | 2,80 | 2,73 | 2,73 | 00:00:00 | 2005-06-03 | 2,75 | 0 | 2,76 | 2,73 | 2,73 | 00:00:00 | 2005-06-06 | 2,75 | 702.500 | 2,75 | 2,73 | 2,75 | 00:00:00 | 2005-06-07 | 2,65 | 1.005.800 | 2,78 | 2,61 | 2,75 | 00:00:00 | 2005-06-08 | 2,61 | 369.300 | 2,65 | 2,58 | 2,61 | 00:00:00 | 2005-06-09 | 2,58 | 637.500 | 2,60 | 2,50 | 2,50 | 00:00:00 | 2005-06-10 | 2,65 | 149.900 | 2,65 | 2,58 | 2,58 | 00:00:00 | 2005-06-13 | 2,65 | 66.000 | 2,68 | 2,62 | 2,63 | 00:00:00 | 2005-06-14 | 2,63 | 189.400 | 2,65 | 2,63 | 2,64 | 00:00:00 | 2005-06-15 | 2,66 | 871.700 | 2,68 | 2,62 | 2,62 | 00:00:00 | 2005-06-16 | 2,70 | 568.600 | 2,70 | 2,64 | 2,64 | 00:00:00 | 2005-06-17 | 2,71 | 270.100 | 2,71 | 2,67 | 2,68 | 00:00:00 | 2005-06-20 | 2,68 | 391.900 | 2,70 | 2,67 | 2,68 | 00:00:00 | 2005-06-21 | 2,68 | 785.500 | 2,69 | 2,61 | 2,66 | 00:00:00 | 2005-06-22 | 2,67 | 32.100 | 2,68 | 2,66 | 2,68 | 00:00:00 | 2005-06-23 | 2,67 | 21.900 | 2,67 | 2,65 | 2,66 | 00:00:00 | 2005-06-24 | 2,65 | 57.600 | 2,66 | 2,63 | 2,66 | 00:00:00 | 2005-06-27 | 2,61 | 36.500 | 2,63 | 2,61 | 2,63 | 00:00:00 | 2005-06-28 | 2,60 | 16.100 | 2,61 | 2,60 | 2,61 | 00:00:00 | 2005-06-29 | 2,61 | 121.500 | 2,65 | 2,58 | 2,60 | 00:00:00 | 2005-06-30 | 2,62 | 93.400 | 2,64 | 2,61 | 2,62 | 00:00:00 | 2005-07-01 | 2,64 | 66.100 | 2,64 | 2,60 | 2,61 | 00:00:00 | 2005-07-04 | 2,62 | 329.700 | 2,63 | 2,59 | 2,62 | 00:00:00 | 2005-07-05 | 2,59 | 23.200 | 2,60 | 2,58 | 2,59 | 00:00:00 | 2005-07-06 | 2,42 | 2.775.400 | 2,58 | 2,39 | 2,58 | 00:00:00 | 2005-07-07 | 2,39 | 951.100 | 2,44 | 2,33 | 2,44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|