|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-09-28 | 5,08 | 70.900 | 5,08 | 5,04 | 5,05 | 00:00:00 | | 2000-09-29 | 5,03 | 79.800 | 5,11 | 5,02 | 5,11 | 00:00:00 | | 2000-10-02 | 5,04 | 51.600 | 5,07 | 5,00 | 5,05 | 00:00:00 | | 2000-10-03 | 5,04 | 30.300 | 5,04 | 5,00 | 5,00 | 00:00:00 | | 2000-10-04 | 4,96 | 64.800 | 5,05 | 4,95 | 5,02 | 00:00:00 | | 2000-10-06 | 4,87 | 77.100 | 4,99 | 4,86 | 4,96 | 00:00:00 | | 2000-10-09 | 4,85 | 143.300 | 4,95 | 4,76 | 4,85 | 00:00:00 | | 2000-10-10 | 4,81 | 71.200 | 4,87 | 4,79 | 4,83 | 00:00:00 | | 2000-10-11 | 4,64 | 205.700 | 4,81 | 4,64 | 4,81 | 00:00:00 | | 2000-10-12 | 4,69 | 321.400 | 4,76 | 4,57 | 4,67 | 00:00:00 | | 2000-10-13 | 4,71 | 220.700 | 4,75 | 4,50 | 4,54 | 00:00:00 | | 2000-10-16 | 4,64 | 65.200 | 4,76 | 4,64 | 4,76 | 00:00:00 | | 2000-10-17 | 4,51 | 99.000 | 4,69 | 4,51 | 4,67 | 00:00:00 | | 2000-10-18 | 4,29 | 181.900 | 4,52 | 4,23 | 4,52 | 00:00:00 | | 2000-10-19 | 4,31 | 316.700 | 4,37 | 4,31 | 4,37 | 00:00:00 | | 2000-10-20 | 4,29 | 245.000 | 4,36 | 4,26 | 4,36 | 00:00:00 | | 2000-10-23 | 4,11 | 287.800 | 4,29 | 4,11 | 4,25 | 00:00:00 | | 2000-10-24 | 4,11 | 263.600 | 4,15 | 4,02 | 4,14 | 00:00:00 | | 2000-10-25 | 3,94 | 360.100 | 4,13 | 3,91 | 4,13 | 00:00:00 | | 2000-10-26 | 3,96 | 807.500 | 4,06 | 3,93 | 3,93 | 00:00:00 | | 2000-10-27 | 4,00 | 181.400 | 4,02 | 3,96 | 4,02 | 00:00:00 | | 2000-10-30 | 4,25 | 189.300 | 4,25 | 3,97 | 4,00 | 00:00:00 | | 2000-10-31 | 4,36 | 0 | 4,41 | 4,25 | 4,25 | 00:00:00 | | 2000-11-02 | 4,41 | 329.700 | 4,57 | 4,41 | 4,41 | 00:00:00 | | 2000-11-03 | 4,22 | 396.400 | 4,67 | 4,22 | 4,54 | 00:00:00 | | 2000-11-06 | 4,11 | 137.000 | 4,29 | 4,09 | 4,29 | 00:00:00 | | 2000-11-07 | 4,03 | 129.000 | 4,17 | 4,03 | 4,13 | 00:00:00 | | 2000-11-08 | 4,09 | 52.300 | 4,11 | 4,06 | 4,06 | 00:00:00 | | 2000-11-09 | 4,06 | 57.500 | 4,07 | 4,01 | 4,07 | 00:00:00 | | 2000-11-10 | 3,97 | 35.500 | 4,09 | 3,97 | 4,07 | 00:00:00 | | 2000-11-13 | 3,78 | 184.500 | 4,00 | 3,69 | 3,97 | 00:00:00 | | 2000-11-14 | 3,94 | 348.400 | 4,00 | 3,83 | 3,87 | 00:00:00 | | 2000-11-15 | 3,97 | 150.500 | 4,06 | 3,95 | 4,02 | 00:00:00 | | 2000-11-16 | 3,93 | 37.200 | 3,98 | 3,92 | 3,97 | 00:00:00 | | 2000-11-17 | 4,03 | 921.500 | 4,18 | 4,01 | 4,04 | 00:00:00 | | 2000-11-20 | 3,97 | 422.200 | 4,08 | 3,97 | 4,07 | 00:00:00 | | 2000-11-21 | 3,94 | 118.200 | 4,08 | 3,90 | 4,08 | 00:00:00 | | 2000-11-22 | 3,94 | 240.200 | 4,01 | 3,90 | 3,97 | 00:00:00 | | 2000-11-23 | 3,94 | 162.900 | 4,06 | 3,94 | 3,94 | 00:00:00 | | 2000-11-24 | 4,08 | 569.500 | 4,22 | 3,97 | 3,97 | 00:00:00 | | 2000-11-27 | 4,15 | 332.100 | 4,25 | 4,14 | 4,25 | 00:00:00 | | 2000-11-28 | 4,20 | 628.900 | 4,22 | 4,13 | 4,19 | 00:00:00 | | 2000-11-29 | 4,20 | 432.200 | 4,31 | 4,17 | 4,20 | 00:00:00 | | 2000-11-30 | 3,83 | 1.573.800 | 4,18 | 3,83 | 4,18 | 00:00:00 | | 2000-12-04 | 3,68 | 519.400 | 3,94 | 3,67 | 3,94 | 00:00:00 | | 2000-12-05 | 3,75 | 4.195.500 | 3,81 | 3,71 | 3,73 | 00:00:00 | | 2000-12-06 | 3,74 | 422.600 | 3,87 | 3,74 | 3,87 | 00:00:00 | | 2000-12-07 | 3,73 | 370.000 | 3,81 | 3,73 | 3,75 | 00:00:00 | | 2000-12-11 | 3,69 | 225.200 | 3,82 | 3,69 | 3,78 | 00:00:00 | | 2000-12-12 | 3,69 | 125.600 | 3,74 | 3,69 | 3,74 | 00:00:00 | | 2000-12-13 | 3,78 | 319.000 | 3,79 | 3,72 | 3,72 | 00:00:00 | | 2000-12-14 | 3,73 | 202.100 | 3,77 | 3,71 | 3,77 | 00:00:00 | | 2000-12-15 | 3,62 | 273.300 | 3,73 | 3,60 | 3,73 | 00:00:00 | | 2000-12-18 | 3,55 | 306.300 | 3,72 | 3,51 | 3,72 | 00:00:00 | | 2000-12-19 | 3,57 | 143.200 | 3,60 | 3,56 | 3,59 | 00:00:00 | | 2000-12-20 | 3,40 | 247.600 | 3,56 | 3,36 | 3,56 | 00:00:00 | | 2000-12-21 | 3,27 | 444.900 | 3,36 | 3,13 | 3,32 | 00:00:00 | | 2000-12-22 | 3,30 | 425.800 | 3,42 | 3,28 | 3,39 | 00:00:00 | | 2000-12-27 | 3,24 | 97.100 | 3,34 | 3,24 | 3,34 | 00:00:00 | | 2000-12-28 | 3,11 | 233.100 | 3,25 | 3,07 | 3,25 | 00:00:00 | | 2000-12-29 | 3,01 | 1.212.000 | 3,13 | 3,01 | 3,13 | 00:00:00 | | 2001-01-02 | 2,92 | 57.700 | 3,05 | 2,92 | 3,03 | 00:00:00 | | 2001-01-03 | 2,83 | 227.800 | 2,97 | 2,74 | 2,92 | 00:00:00 | | 2001-01-04 | 2,88 | 393.400 | 3,08 | 2,86 | 3,03 | 00:00:00 | | 2001-01-05 | 2,83 | 472.300 | 2,89 | 2,82 | 2,89 | 00:00:00 | | 2001-01-08 | 2,85 | 363.100 | 2,89 | 2,78 | 2,85 | 00:00:00 | | 2001-01-09 | 2,92 | 44.800 | 2,92 | 2,80 | 2,80 | 00:00:00 | | 2001-01-10 | 3,04 | 0 | 3,05 | 2,92 | 2,94 | 00:00:00 | | 2001-01-11 | 3,27 | 654.700 | 3,27 | 3,10 | 3,12 | 00:00:00 | | 2001-01-12 | 3,50 | 1.507.100 | 3,59 | 3,38 | 3,39 | 00:00:00 | | 2001-01-15 | 3,53 | 518.500 | 3,64 | 3,49 | 3,59 | 00:00:00 | | 2001-01-16 | 3,38 | 531.700 | 3,50 | 3,34 | 3,48 | 00:00:00 | | 2001-01-17 | 3,59 | 563.700 | 3,59 | 3,48 | 3,48 | 00:00:00 | | 2001-01-18 | 3,53 | 346.900 | 3,62 | 3,50 | 3,59 | 00:00:00 | | 2001-01-19 | 3,50 | 290.800 | 3,62 | 3,44 | 3,62 | 00:00:00 | | 2001-01-22 | 3,36 | 316.600 | 3,50 | 3,34 | 3,50 | 00:00:00 | | 2001-01-23 | 3,17 | 639.300 | 3,27 | 3,15 | 3,27 | 00:00:00 | | 2001-01-24 | 3,15 | 0 | 3,25 | 3,09 | 3,23 | 00:00:00 | | 2001-01-25 | 3,12 | 299.100 | 3,15 | 3,09 | 3,12 | 00:00:00 | | 2001-01-26 | 3,10 | 0 | 3,10 | 3,06 | 3,09 | 00:00:00 | | 2001-01-29 | 3,10 | 143.400 | 3,15 | 3,08 | 3,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
