|
 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 | | 2006-02-17 | 2,50 | 445.000 | 2,50 | 2,48 | 2,49 | 00:00:00 | | 2006-02-20 | 2,50 | 153.800 | 2,50 | 2,48 | 2,50 | 00:00:00 | | 2006-02-21 | 2,49 | 403.700 | 2,50 | 2,48 | 2,50 | 00:00:00 | | 2006-02-22 | 2,50 | 206.400 | 2,50 | 2,49 | 2,50 | 00:00:00 | | 2006-02-23 | 2,49 | 228.000 | 2,50 | 2,49 | 2,50 | 00:00:00 | | 2006-02-24 | 2,50 | 256.600 | 2,50 | 2,49 | 2,50 | 00:00:00 | | 2006-02-27 | 2,51 | 238.000 | 2,51 | 2,49 | 2,50 | 00:00:00 | | 2006-02-28 | 2,55 | 1.658.400 | 2,62 | 2,52 | 2,52 | 00:00:00 | | 2006-03-01 | 2,65 | 1.957.800 | 2,65 | 2,58 | 2,58 | 00:00:00 | | 2006-03-02 | 2,60 | 2.077.800 | 2,67 | 2,58 | 2,66 | 00:00:00 | | 2006-03-03 | 2,54 | 1.155.900 | 2,62 | 2,54 | 2,62 | 00:00:00 | | 2006-03-06 | 2,57 | 1.148.300 | 2,57 | 2,52 | 2,54 | 00:00:00 | | 2006-03-07 | 2,55 | 449.400 | 2,58 | 2,55 | 2,58 | 00:00:00 | | 2006-03-08 | 2,57 | 604.300 | 2,58 | 2,55 | 2,57 | 00:00:00 | | 2006-03-09 | 2,56 | 576.500 | 2,59 | 2,56 | 2,58 | 00:00:00 | | 2006-03-10 | 2,56 | 448.100 | 2,57 | 2,54 | 2,57 | 00:00:00 | | 2006-03-13 | 2,56 | 504.900 | 2,57 | 2,54 | 2,56 | 00:00:00 | | 2006-03-14 | 2,55 | 735.600 | 2,56 | 2,51 | 2,56 | 00:00:00 | | 2006-03-15 | 2,56 | 616.500 | 2,58 | 2,54 | 2,54 | 00:00:00 | | 2006-03-16 | 2,58 | 1.057.600 | 2,61 | 2,55 | 2,55 | 00:00:00 | | 2006-03-17 | 2,57 | 373.900 | 2,58 | 2,57 | 2,58 | 00:00:00 | | 2006-03-20 | 2,58 | 64.400 | 2,58 | 2,57 | 2,58 | 00:00:00 | | 2006-03-21 | 2,65 | 1.569.500 | 2,66 | 2,57 | 2,58 | 00:00:00 | | 2006-03-22 | 2,72 | 2.397.800 | 2,72 | 2,62 | 2,64 | 00:00:00 | | 2006-03-23 | 2,73 | 1.531.900 | 2,76 | 2,72 | 2,73 | 00:00:00 | | 2006-03-24 | 2,72 | 278.200 | 2,73 | 2,71 | 2,71 | 00:00:00 | | 2006-03-27 | 2,75 | 998.500 | 2,78 | 2,71 | 2,72 | 00:00:00 | | 2006-03-28 | 2,76 | 1.403.300 | 2,77 | 2,71 | 2,76 | 00:00:00 | | 2006-03-29 | 2,73 | 506.100 | 2,73 | 2,71 | 2,73 | 00:00:00 | | 2006-03-30 | 2,74 | 409.700 | 2,77 | 2,71 | 2,71 | 00:00:00 | | 2006-03-31 | 2,74 | 113.100 | 2,75 | 2,72 | 2,73 | 00:00:00 | | 2006-04-03 | 2,75 | 462.500 | 2,75 | 2,71 | 2,75 | 00:00:00 | | 2006-04-04 | 2,77 | 555.000 | 2,78 | 2,73 | 2,73 | 00:00:00 | | 2006-04-05 | 2,75 | 456.900 | 2,78 | 2,75 | 2,77 | 00:00:00 | | 2006-04-06 | 2,74 | 959.900 | 2,78 | 2,72 | 2,76 | 00:00:00 | | 2006-04-07 | 2,75 | 523.700 | 2,76 | 2,72 | 2,75 | 00:00:00 | | 2006-04-10 | 2,76 | 95.600 | 2,76 | 2,74 | 2,75 | 00:00:00 | | 2006-04-11 | 2,74 | 636.200 | 2,76 | 2,74 | 2,75 | 00:00:00 | | 2006-04-12 | 2,72 | 397.300 | 2,74 | 2,70 | 2,73 | 00:00:00 | | 2006-04-13 | 2,70 | 175.800 | 2,73 | 2,68 | 2,73 | 00:00:00 | | 2006-04-18 | 2,65 | 731.100 | 2,71 | 2,64 | 2,70 | 00:00:00 | | 2006-04-19 | 2,66 | 349.700 | 2,67 | 2,64 | 2,65 | 00:00:00 | | 2006-04-20 | 2,61 | 588.200 | 2,68 | 2,61 | 2,65 | 00:00:00 | | 2006-04-21 | 2,59 | 2.613.700 | 2,62 | 2,54 | 2,62 | 00:00:00 | | 2006-04-24 | 2,60 | 276.900 | 2,62 | 2,58 | 2,58 | 00:00:00 | | 2006-04-25 | 2,63 | 211.600 | 2,65 | 2,60 | 2,60 | 00:00:00 | | 2006-04-26 | 2,61 | 222.100 | 2,63 | 2,60 | 2,63 | 00:00:00 | | 2006-04-27 | 2,57 | 155.200 | 2,62 | 2,57 | 2,62 | 00:00:00 | | 2006-04-28 | 2,54 | 2.480.600 | 2,55 | 2,48 | 2,53 | 00:00:00 | | 2006-05-02 | 2,52 | 158.700 | 2,54 | 2,50 | 2,54 | 00:00:00 | | 2006-05-03 | 2,50 | 354.100 | 2,53 | 2,48 | 2,51 | 00:00:00 | | 2006-05-04 | 2,50 | 211.700 | 2,52 | 2,49 | 2,50 | 00:00:00 | | 2006-05-05 | 2,48 | 296.100 | 2,50 | 2,48 | 2,50 | 00:00:00 | | 2006-05-08 | 2,44 | 558.100 | 2,48 | 2,43 | 2,48 | 00:00:00 | | 2006-05-09 | 2,42 | 769.500 | 2,45 | 2,42 | 2,44 | 00:00:00 | | 2006-05-10 | 2,45 | 360.200 | 2,48 | 2,42 | 2,42 | 00:00:00 | | 2006-05-11 | 2,42 | 440.500 | 2,46 | 2,42 | 2,46 | 00:00:00 | | 2006-05-12 | 2,42 | 241.600 | 2,43 | 2,41 | 2,43 | 00:00:00 | | 2006-05-15 | 2,40 | 230.700 | 2,42 | 2,40 | 2,42 | 00:00:00 | | 2006-05-16 | 2,39 | 436.700 | 2,42 | 2,39 | 2,42 | 00:00:00 | | 2006-05-17 | 2,40 | 193.900 | 2,42 | 2,40 | 2,40 | 00:00:00 | | 2006-05-18 | 2,37 | 332.400 | 2,41 | 2,37 | 2,40 | 00:00:00 | | 2006-05-19 | 2,33 | 624.000 | 2,40 | 2,31 | 2,38 | 00:00:00 | | 2006-05-22 | 2,24 | 776.400 | 2,36 | 2,24 | 2,34 | 00:00:00 | | 2006-05-23 | 2,18 | 887.700 | 2,28 | 2,16 | 2,24 | 00:00:00 | | 2006-05-24 | 2,15 | 2.659.300 | 2,18 | 2,08 | 2,18 | 00:00:00 | | 2006-05-25 | 2,20 | 404.400 | 2,23 | 2,15 | 2,17 | 00:00:00 | | 2006-05-26 | 2,26 | 660.700 | 2,26 | 2,20 | 2,20 | 00:00:00 | | 2006-05-29 | 2,35 | 461.100 | 2,35 | 2,27 | 2,27 | 00:00:00 | | 2006-05-30 | 2,31 | 1.309.900 | 2,45 | 2,30 | 2,40 | 00:00:00 | | 2006-05-31 | 2,30 | 261.500 | 2,32 | 2,28 | 2,29 | 00:00:00 | | 2006-06-01 | 2,37 | 880.800 | 2,39 | 2,29 | 2,30 | 00:00:00 | | 2006-06-02 | 2,36 | 728.600 | 2,42 | 2,35 | 2,40 | 00:00:00 | | 2006-06-05 | 2,33 | 646.900 | 2,40 | 2,33 | 2,37 | 00:00:00 | | 2006-06-06 | 2,30 | 657.800 | 2,33 | 2,30 | 2,32 | 00:00:00 | | 2006-06-07 | 2,30 | 390.300 | 2,33 | 2,30 | 2,30 | 00:00:00 | | 2006-06-08 | 2,28 | 311.600 | 2,31 | 2,28 | 2,30 | 00:00:00 | | 2006-06-09 | 2,33 | 811.700 | 2,35 | 2,30 | 2,32 | 00:00:00 | | 2006-06-12 | 2,32 | 662.400 | 2,37 | 2,31 | 2,35 | 00:00:00 | | 2006-06-13 | 2,23 | 1.257.700 | 2,30 | 2,20 | 2,30 | 00:00:00 | | 2006-06-14 | 2,15 | 782.400 | 2,23 | 2,10 | 2,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
