|
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 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-07-07 | 2,39 | 951.100 | 2,44 | 2,33 | 2,44 | 00:00:00 | 2005-07-08 | 2,45 | 226.900 | 2,45 | 2,39 | 2,39 | 00:00:00 | 2005-07-11 | 2,43 | 841.800 | 2,48 | 2,42 | 2,45 | 00:00:00 | 2005-07-12 | 2,45 | 680.400 | 2,46 | 2,43 | 2,43 | 00:00:00 | 2005-07-13 | 2,43 | 746.100 | 2,46 | 2,43 | 2,45 | 00:00:00 | 2005-07-14 | 2,42 | 364.600 | 2,45 | 2,39 | 2,43 | 00:00:00 | 2005-07-15 | 2,43 | 118.700 | 2,44 | 2,40 | 2,40 | 00:00:00 | 2005-07-18 | 2,42 | 69.100 | 2,43 | 2,36 | 2,36 | 00:00:00 | 2005-07-19 | 2,43 | 38.700 | 2,43 | 2,40 | 2,43 | 00:00:00 | 2005-07-20 | 2,42 | 90.900 | 2,43 | 2,38 | 2,41 | 00:00:00 | 2005-07-21 | 2,42 | 109.600 | 2,43 | 2,37 | 2,43 | 00:00:00 | 2005-07-22 | 2,47 | 201.200 | 2,47 | 2,38 | 2,42 | 00:00:00 | 2005-07-25 | 2,62 | 1.472.800 | 2,62 | 2,47 | 2,47 | 00:00:00 | 2005-07-26 | 2,66 | 1.318.000 | 2,69 | 2,62 | 2,63 | 00:00:00 | 2005-07-27 | 2,68 | 580.600 | 2,69 | 2,66 | 2,66 | 00:00:00 | 2005-07-28 | 2,68 | 302.500 | 2,70 | 2,68 | 2,68 | 00:00:00 | 2005-07-29 | 2,68 | 130.900 | 2,69 | 2,66 | 2,68 | 00:00:00 | 2005-08-01 | 2,68 | 264.600 | 2,68 | 2,66 | 2,66 | 00:00:00 | 2005-08-02 | 2,66 | 213.600 | 2,68 | 2,66 | 2,68 | 00:00:00 | 2005-08-03 | 2,63 | 324.500 | 2,67 | 2,63 | 2,66 | 00:00:00 | 2005-08-04 | 2,59 | 151.500 | 2,64 | 2,58 | 2,63 | 00:00:00 | 2005-08-05 | 2,60 | 124.000 | 2,62 | 2,59 | 2,61 | 00:00:00 | 2005-08-08 | 2,60 | 52.200 | 2,60 | 2,58 | 2,60 | 00:00:00 | 2005-08-09 | 2,59 | 167.700 | 2,62 | 2,58 | 2,58 | 00:00:00 | 2005-08-10 | 2,62 | 312.200 | 2,63 | 2,58 | 2,58 | 00:00:00 | 2005-08-11 | 2,63 | 60.400 | 2,64 | 2,60 | 2,64 | 00:00:00 | 2005-08-12 | 2,64 | 166.100 | 2,64 | 2,60 | 2,60 | 00:00:00 | 2005-08-15 | 2,64 | 6.200 | 2,64 | 2,62 | 2,64 | 00:00:00 | 2005-08-16 | 2,64 | 15.900 | 2,64 | 2,61 | 2,61 | 00:00:00 | 2005-08-17 | 2,62 | 122.100 | 2,64 | 2,62 | 2,63 | 00:00:00 | 2005-08-18 | 2,62 | 16.900 | 2,62 | 2,61 | 2,62 | 00:00:00 | 2005-08-19 | 2,62 | 37.300 | 2,62 | 2,61 | 2,61 | 00:00:00 | 2005-08-22 | 2,62 | 55.200 | 2,62 | 2,61 | 2,61 | 00:00:00 | 2005-08-23 | 2,60 | 137.300 | 2,62 | 2,59 | 2,60 | 00:00:00 | 2005-08-24 | 2,60 | 20.900 | 2,60 | 2,59 | 2,60 | 00:00:00 | 2005-08-25 | 2,59 | 25.900 | 2,59 | 2,59 | 2,59 | 00:00:00 | 2005-08-26 | 2,62 | 95.000 | 2,62 | 2,57 | 2,58 | 00:00:00 | 2005-08-29 | 2,61 | 140.300 | 2,68 | 2,57 | 2,57 | 00:00:00 | 2005-08-30 | 2,62 | 199.800 | 2,67 | 2,60 | 2,67 | 00:00:00 | 2005-08-31 | 2,60 | 259.800 | 2,61 | 2,59 | 2,59 | 00:00:00 | 2005-09-01 | 2,60 | 565.000 | 2,64 | 2,59 | 2,64 | 00:00:00 | 2005-09-02 | 2,60 | 274.500 | 2,60 | 2,57 | 2,60 | 00:00:00 | 2005-09-05 | 2,59 | 91.700 | 2,61 | 2,58 | 2,61 | 00:00:00 | 2005-09-06 | 2,67 | 657.700 | 2,67 | 2,59 | 2,59 | 00:00:00 | 2005-09-07 | 2,71 | 731.000 | 2,80 | 2,67 | 2,67 | 00:00:00 | 2005-09-08 | 2,73 | 247.100 | 2,74 | 2,70 | 2,73 | 00:00:00 | 2005-09-09 | 2,75 | 145.300 | 2,75 | 2,73 | 2,73 | 00:00:00 | 2005-09-12 | 2,72 | 100.100 | 2,75 | 2,72 | 2,75 | 00:00:00 | 2005-09-13 | 2,70 | 99.300 | 2,73 | 2,70 | 2,73 | 00:00:00 | 2005-09-14 | 2,69 | 253.000 | 2,69 | 2,66 | 2,69 | 00:00:00 | 2005-09-15 | 2,68 | 200.700 | 2,69 | 2,66 | 2,68 | 00:00:00 | 2005-09-16 | 2,68 | 535.700 | 2,68 | 2,67 | 2,68 | 00:00:00 | 2005-09-19 | 2,68 | 85.500 | 2,70 | 2,67 | 2,70 | 00:00:00 | 2005-09-20 | 2,69 | 777.500 | 2,72 | 2,67 | 2,69 | 00:00:00 | 2005-09-21 | 2,71 | 423.400 | 2,72 | 2,70 | 2,70 | 00:00:00 | 2005-09-22 | 2,72 | 196.300 | 2,73 | 2,70 | 2,72 | 00:00:00 | 2005-09-23 | 2,72 | 120.400 | 2,74 | 2,72 | 2,73 | 00:00:00 | 2005-09-26 | 2,72 | 168.500 | 2,73 | 2,72 | 2,72 | 00:00:00 | 2005-09-27 | 2,65 | 597.100 | 2,72 | 2,65 | 2,72 | 00:00:00 | 2005-09-28 | 2,65 | 585.700 | 2,68 | 2,64 | 2,68 | 00:00:00 | 2005-09-29 | 2,65 | 612.400 | 2,68 | 2,65 | 2,68 | 00:00:00 | 2005-09-30 | 2,60 | 5.420.800 | 2,64 | 2,59 | 2,64 | 00:00:00 | 2005-10-03 | 2,58 | 297.500 | 2,63 | 2,58 | 2,61 | 00:00:00 | 2005-10-04 | 2,57 | 709.200 | 2,61 | 2,56 | 2,58 | 00:00:00 | 2005-10-05 | 2,59 | 629.600 | 2,60 | 2,57 | 2,58 | 00:00:00 | 2005-10-06 | 2,58 | 530.700 | 2,59 | 2,57 | 2,59 | 00:00:00 | 2005-10-07 | 2,57 | 255.500 | 2,58 | 2,57 | 2,58 | 00:00:00 | 2005-10-10 | 2,52 | 800.200 | 2,59 | 2,51 | 2,57 | 00:00:00 | 2005-10-11 | 2,54 | 1.715.900 | 2,60 | 2,50 | 2,53 | 00:00:00 | 2005-10-12 | 2,55 | 702.100 | 2,57 | 2,53 | 2,55 | 00:00:00 | 2005-10-13 | 2,55 | 433.900 | 2,56 | 2,54 | 2,56 | 00:00:00 | 2005-10-14 | 2,55 | 789.600 | 2,57 | 2,55 | 2,55 | 00:00:00 | 2005-10-17 | 2,54 | 247.000 | 2,56 | 2,54 | 2,56 | 00:00:00 | 2005-10-18 | 2,53 | 600.300 | 2,56 | 2,53 | 2,56 | 00:00:00 | 2005-10-19 | 2,50 | 580.700 | 2,55 | 2,45 | 2,55 | 00:00:00 | 2005-10-20 | 2,43 | 985.100 | 2,53 | 2,41 | 2,53 | 00:00:00 | 2005-10-21 | 2,43 | 1.405.100 | 2,47 | 2,42 | 2,43 | 00:00:00 | 2005-10-24 | 2,48 | 488.000 | 2,50 | 2,46 | 2,50 | 00:00:00 | 2005-10-25 | 2,38 | 1.945.800 | 2,41 | 2,25 | 2,25 | 00:00:00 | 2005-10-26 | 2,41 | 374.500 | 2,43 | 2,38 | 2,38 | 00:00:00 | 2005-10-27 | 2,39 | 719.000 | 2,42 | 2,36 | 2,42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|