|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-10-27 | 2,39 | 719.000 | 2,42 | 2,36 | 2,42 | 00:00:00 | 2005-10-28 | 2,34 | 273.700 | 2,39 | 2,34 | 2,39 | 00:00:00 | 2005-10-31 | 2,33 | 278.500 | 2,36 | 2,32 | 2,35 | 00:00:00 | 2005-11-01 | 2,34 | 73.800 | 2,34 | 2,32 | 2,32 | 00:00:00 | 2005-11-02 | 2,33 | 95.800 | 2,34 | 2,32 | 2,34 | 00:00:00 | 2005-11-03 | 2,34 | 249.600 | 2,34 | 2,31 | 2,32 | 00:00:00 | 2005-11-04 | 2,38 | 192.500 | 2,38 | 2,33 | 2,33 | 00:00:00 | 2005-11-07 | 2,40 | 98.300 | 2,42 | 2,38 | 2,38 | 00:00:00 | 2005-11-08 | 2,39 | 89.200 | 2,40 | 2,39 | 2,40 | 00:00:00 | 2005-11-09 | 2,37 | 206.900 | 2,41 | 2,37 | 2,41 | 00:00:00 | 2005-11-10 | 2,37 | 122.900 | 2,39 | 2,36 | 2,37 | 00:00:00 | 2005-11-11 | 2,36 | 245.700 | 2,38 | 2,32 | 2,37 | 00:00:00 | 2005-11-14 | 2,35 | 23.400 | 2,37 | 2,34 | 2,37 | 00:00:00 | 2005-11-15 | 2,35 | 111.800 | 2,35 | 2,33 | 2,35 | 00:00:00 | 2005-11-16 | 2,38 | 86.200 | 2,38 | 2,34 | 2,34 | 00:00:00 | 2005-11-17 | 2,38 | 146.900 | 2,40 | 2,36 | 2,36 | 00:00:00 | 2005-11-18 | 2,39 | 52.200 | 2,39 | 2,37 | 2,38 | 00:00:00 | 2005-11-21 | 2,38 | 22.100 | 2,40 | 2,38 | 2,39 | 00:00:00 | 2005-11-22 | 2,37 | 328.400 | 2,38 | 2,37 | 2,38 | 00:00:00 | 2005-11-23 | 2,36 | 185.800 | 2,38 | 2,36 | 2,37 | 00:00:00 | 2005-11-24 | 2,37 | 590.500 | 2,38 | 2,36 | 2,36 | 00:00:00 | 2005-11-25 | 2,37 | 584.600 | 2,38 | 2,37 | 2,38 | 00:00:00 | 2005-11-28 | 2,37 | 885.900 | 2,38 | 2,36 | 2,37 | 00:00:00 | 2005-11-29 | 2,37 | 668.200 | 2,38 | 2,35 | 2,35 | 00:00:00 | 2005-11-30 | 2,39 | 2.077.200 | 2,40 | 2,37 | 2,37 | 00:00:00 | 2005-12-01 | 2,45 | 1.648.200 | 2,50 | 2,40 | 2,40 | 00:00:00 | 2005-12-02 | 2,49 | 1.157.200 | 2,50 | 2,45 | 2,47 | 00:00:00 | 2005-12-05 | 2,49 | 591.400 | 2,53 | 2,48 | 2,50 | 00:00:00 | 2005-12-06 | 2,50 | 729.500 | 2,51 | 2,49 | 2,50 | 00:00:00 | 2005-12-07 | 2,50 | 406.300 | 2,51 | 2,49 | 2,51 | 00:00:00 | 2005-12-08 | 2,50 | 171.800 | 2,52 | 2,50 | 2,51 | 00:00:00 | 2005-12-09 | 2,49 | 204.400 | 2,52 | 2,49 | 2,51 | 00:00:00 | 2005-12-12 | 2,56 | 661.800 | 2,57 | 2,49 | 2,49 | 00:00:00 | 2005-12-13 | 2,58 | 763.400 | 2,59 | 2,54 | 2,57 | 00:00:00 | 2005-12-14 | 2,56 | 357.000 | 2,58 | 2,54 | 2,58 | 00:00:00 | 2005-12-15 | 2,52 | 381.600 | 2,55 | 2,47 | 2,55 | 00:00:00 | 2005-12-16 | 2,50 | 228.200 | 2,53 | 2,48 | 2,50 | 00:00:00 | 2005-12-19 | 2,52 | 263.400 | 2,52 | 2,48 | 2,49 | 00:00:00 | 2005-12-20 | 2,54 | 172.200 | 2,54 | 2,50 | 2,52 | 00:00:00 | 2005-12-21 | 2,52 | 382.700 | 2,54 | 2,52 | 2,54 | 00:00:00 | 2005-12-22 | 2,52 | 525.600 | 2,53 | 2,49 | 2,52 | 00:00:00 | 2005-12-23 | 2,52 | 351.700 | 2,54 | 2,51 | 2,51 | 00:00:00 | 2005-12-27 | 2,51 | 360.000 | 2,53 | 2,51 | 2,51 | 00:00:00 | 2005-12-28 | 2,52 | 181.000 | 2,53 | 2,51 | 2,52 | 00:00:00 | 2005-12-29 | 2,50 | 1.279.600 | 2,51 | 2,48 | 2,51 | 00:00:00 | 2005-12-30 | 2,50 | 882.700 | 2,50 | 2,46 | 2,50 | 00:00:00 | 2006-01-02 | 2,49 | 211.500 | 2,50 | 2,47 | 2,50 | 00:00:00 | 2006-01-03 | 2,47 | 586.400 | 2,49 | 2,47 | 2,49 | 00:00:00 | 2006-01-04 | 2,45 | 486.000 | 2,48 | 2,45 | 2,48 | 00:00:00 | 2006-01-05 | 2,45 | 854.300 | 2,47 | 2,45 | 2,46 | 00:00:00 | 2006-01-06 | 2,44 | 287.700 | 2,46 | 2,44 | 2,45 | 00:00:00 | 2006-01-09 | 2,45 | 444.700 | 2,47 | 2,45 | 2,47 | 00:00:00 | 2006-01-10 | 2,47 | 1.409.000 | 2,51 | 2,46 | 2,47 | 00:00:00 | 2006-01-11 | 2,49 | 1.872.700 | 2,51 | 2,47 | 2,50 | 00:00:00 | 2006-01-12 | 2,50 | 738.700 | 2,50 | 2,49 | 2,50 | 00:00:00 | 2006-01-13 | 2,49 | 264.900 | 2,50 | 2,49 | 2,50 | 00:00:00 | 2006-01-16 | 2,53 | 420.500 | 2,53 | 2,50 | 2,50 | 00:00:00 | 2006-01-17 | 2,51 | 246.500 | 2,53 | 2,51 | 2,53 | 00:00:00 | 2006-01-18 | 2,51 | 561.000 | 2,51 | 2,48 | 2,51 | 00:00:00 | 2006-01-19 | 2,52 | 290.900 | 2,52 | 2,50 | 2,52 | 00:00:00 | 2006-01-20 | 2,53 | 683.700 | 2,55 | 2,51 | 2,51 | 00:00:00 | 2006-01-23 | 2,51 | 416.900 | 2,52 | 2,50 | 2,50 | 00:00:00 | 2006-01-24 | 2,50 | 340.000 | 2,52 | 2,49 | 2,51 | 00:00:00 | 2006-01-25 | 2,51 | 410.600 | 2,52 | 2,49 | 2,51 | 00:00:00 | 2006-01-26 | 2,51 | 110.500 | 2,52 | 2,50 | 2,51 | 00:00:00 | 2006-01-27 | 2,52 | 271.500 | 2,52 | 2,50 | 2,50 | 00:00:00 | 2006-01-30 | 2,51 | 96.400 | 2,51 | 2,50 | 2,51 | 00:00:00 | 2006-01-31 | 2,51 | 267.200 | 2,51 | 2,50 | 2,51 | 00:00:00 | 2006-02-01 | 2,50 | 156.700 | 2,51 | 2,49 | 2,50 | 00:00:00 | 2006-02-02 | 2,50 | 255.100 | 2,51 | 2,48 | 2,50 | 00:00:00 | 2006-02-03 | 2,47 | 470.400 | 2,49 | 2,46 | 2,49 | 00:00:00 | 2006-02-06 | 2,47 | 139.900 | 2,49 | 2,47 | 2,48 | 00:00:00 | 2006-02-07 | 2,47 | 275.700 | 2,48 | 2,45 | 2,46 | 00:00:00 | 2006-02-08 | 2,51 | 344.900 | 2,51 | 2,48 | 2,48 | 00:00:00 | 2006-02-09 | 2,49 | 318.200 | 2,51 | 2,48 | 2,51 | 00:00:00 | 2006-02-10 | 2,49 | 418.900 | 2,50 | 2,48 | 2,49 | 00:00:00 | 2006-02-13 | 2,49 | 215.000 | 2,50 | 2,48 | 2,48 | 00:00:00 | 2006-02-14 | 2,49 | 212.600 | 2,50 | 2,49 | 2,49 | 00:00:00 | 2006-02-15 | 2,49 | 263.300 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2006-02-16 | 2,48 | 399.600 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2006-02-17 | 2,50 | 445.000 | 2,50 | 2,48 | 2,49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|