|
 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 | | 2006-06-14 | 2,15 | 782.400 | 2,23 | 2,10 | 2,21 | 00:00:00 | | 2006-06-15 | 2,18 | 0 | 2,20 | 2,16 | 2,16 | 00:00:00 | | 2006-06-16 | 2,19 | 0 | 2,22 | 2,19 | 2,20 | 00:00:00 | | 2006-06-19 | 2,17 | 90.600 | 2,20 | 2,17 | 2,20 | 00:00:00 | | 2006-06-20 | 2,15 | 188.800 | 2,18 | 2,14 | 2,18 | 00:00:00 | | 2006-06-21 | 2,14 | 159.900 | 2,15 | 2,14 | 2,14 | 00:00:00 | | 2006-06-22 | 2,15 | 266.100 | 2,17 | 2,15 | 2,17 | 00:00:00 | | 2006-06-23 | 2,15 | 98.000 | 2,15 | 2,14 | 2,15 | 00:00:00 | | 2006-06-26 | 2,14 | 400.900 | 2,19 | 2,14 | 2,18 | 00:00:00 | | 2006-06-27 | 2,13 | 310.900 | 2,16 | 2,13 | 2,15 | 00:00:00 | | 2006-06-28 | 2,14 | 137.700 | 2,14 | 2,11 | 2,13 | 00:00:00 | | 2006-06-29 | 2,13 | 310.900 | 2,14 | 2,13 | 2,13 | 00:00:00 | | 2006-06-30 | 2,13 | 412.500 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2006-07-03 | 2,13 | 171.300 | 2,14 | 2,13 | 2,14 | 00:00:00 | | 2006-07-04 | 2,12 | 263.600 | 2,13 | 2,10 | 2,13 | 00:00:00 | | 2006-07-05 | 2,11 | 250.400 | 2,15 | 2,11 | 2,11 | 00:00:00 | | 2006-07-06 | 2,08 | 502.700 | 2,11 | 2,08 | 2,11 | 00:00:00 | | 2006-07-07 | 2,08 | 131.900 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2006-07-10 | 2,10 | 57.300 | 2,10 | 2,07 | 2,09 | 00:00:00 | | 2006-07-11 | 2,12 | 137.700 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2006-07-12 | 2,10 | 107.100 | 2,12 | 2,10 | 2,11 | 00:00:00 | | 2006-07-13 | 2,06 | 548.400 | 2,11 | 2,05 | 2,11 | 00:00:00 | | 2006-07-14 | 2,03 | 497.800 | 2,06 | 2,01 | 2,06 | 00:00:00 | | 2006-07-17 | 1,99 | 621.400 | 2,03 | 1,99 | 2,03 | 00:00:00 | | 2006-07-18 | 1,99 | 191.700 | 2,01 | 1,99 | 2,00 | 00:00:00 | | 2006-07-19 | 2,05 | 637.200 | 2,05 | 1,99 | 2,00 | 00:00:00 | | 2006-07-20 | 2,12 | 698.100 | 2,12 | 2,06 | 2,07 | 00:00:00 | | 2006-07-21 | 2,10 | 444.200 | 2,13 | 2,08 | 2,13 | 00:00:00 | | 2006-07-24 | 2,11 | 395.100 | 2,12 | 2,07 | 2,12 | 00:00:00 | | 2006-07-25 | 2,21 | 782.300 | 2,21 | 2,09 | 2,11 | 00:00:00 | | 2006-07-26 | 2,18 | 465.200 | 2,18 | 2,12 | 2,16 | 00:00:00 | | 2006-07-27 | 2,18 | 409.700 | 2,18 | 2,14 | 2,16 | 00:00:00 | | 2006-07-28 | 2,17 | 263.100 | 2,17 | 2,14 | 2,16 | 00:00:00 | | 2006-07-31 | 2,16 | 376.000 | 2,17 | 2,14 | 2,17 | 00:00:00 | | 2006-08-01 | 2,17 | 536.100 | 2,19 | 2,15 | 2,15 | 00:00:00 | | 2006-08-02 | 2,16 | 445.700 | 2,17 | 2,15 | 2,17 | 00:00:00 | | 2006-08-03 | 2,16 | 409.400 | 2,17 | 2,14 | 2,16 | 00:00:00 | | 2006-08-04 | 2,17 | 242.900 | 2,17 | 2,16 | 2,16 | 00:00:00 | | 2006-08-07 | 2,18 | 131.800 | 2,18 | 2,16 | 2,16 | 00:00:00 | | 2006-08-08 | 2,26 | 821.100 | 2,27 | 2,18 | 2,18 | 00:00:00 | | 2006-08-09 | 2,29 | 723.500 | 2,30 | 2,27 | 2,27 | 00:00:00 | | 2006-08-10 | 2,29 | 532.500 | 2,30 | 2,23 | 2,30 | 00:00:00 | | 2006-08-11 | 2,29 | 222.800 | 2,29 | 2,27 | 2,28 | 00:00:00 | | 2006-08-14 | 2,33 | 214.400 | 2,33 | 2,28 | 2,29 | 00:00:00 | | 2006-08-15 | 2,33 | 110.600 | 2,33 | 2,31 | 2,31 | 00:00:00 | | 2006-08-16 | 2,33 | 224.300 | 2,33 | 2,30 | 2,31 | 00:00:00 | | 2006-08-17 | 2,32 | 165.100 | 2,33 | 2,31 | 2,33 | 00:00:00 | | 2006-08-18 | 2,32 | 144.500 | 2,32 | 2,29 | 2,31 | 00:00:00 | | 2006-08-21 | 2,32 | 99.600 | 2,32 | 2,30 | 2,32 | 00:00:00 | | 2006-08-22 | 2,32 | 89.700 | 2,32 | 2,31 | 2,31 | 00:00:00 | | 2006-08-23 | 2,32 | 120.000 | 2,32 | 2,30 | 2,30 | 00:00:00 | | 2006-08-24 | 2,38 | 570.200 | 2,38 | 2,30 | 2,31 | 00:00:00 | | 2006-08-25 | 2,37 | 344.500 | 2,42 | 2,36 | 2,39 | 00:00:00 | | 2006-08-28 | 2,37 | 270.400 | 2,37 | 2,33 | 2,36 | 00:00:00 | | 2006-08-29 | 2,36 | 448.900 | 2,37 | 2,34 | 2,35 | 00:00:00 | | 2006-08-30 | 2,37 | 212.000 | 2,37 | 2,35 | 2,36 | 00:00:00 | | 2006-08-31 | 2,38 | 522.700 | 2,38 | 2,35 | 2,36 | 00:00:00 | | 2006-09-01 | 2,38 | 126.500 | 2,39 | 2,36 | 2,36 | 00:00:00 | | 2006-09-04 | 2,39 | 177.500 | 2,39 | 2,36 | 2,36 | 00:00:00 | | 2006-09-05 | 2,40 | 160.900 | 2,40 | 2,37 | 2,38 | 00:00:00 | | 2006-09-06 | 2,39 | 200.400 | 2,40 | 2,37 | 2,40 | 00:00:00 | | 2006-09-07 | 2,38 | 145.500 | 2,38 | 2,36 | 2,38 | 00:00:00 | | 2006-09-08 | 2,36 | 404.300 | 2,38 | 2,35 | 2,37 | 00:00:00 | | 2006-09-11 | 2,35 | 245.400 | 2,35 | 2,34 | 2,35 | 00:00:00 | | 2006-09-12 | 2,36 | 199.700 | 2,37 | 2,35 | 2,35 | 00:00:00 | | 2006-09-13 | 2,36 | 46.900 | 2,36 | 2,35 | 2,35 | 00:00:00 | | 2006-09-14 | 2,36 | 116.100 | 2,36 | 2,35 | 2,35 | 00:00:00 | | 2006-09-15 | 2,36 | 165.300 | 2,36 | 2,35 | 2,35 | 00:00:00 | | 2006-09-18 | 2,37 | 296.300 | 2,37 | 2,35 | 2,35 | 00:00:00 | | 2006-09-19 | 2,33 | 616.800 | 2,35 | 2,33 | 2,35 | 00:00:00 | | 2006-09-20 | 2,33 | 348.800 | 2,33 | 2,29 | 2,33 | 00:00:00 | | 2006-09-21 | 2,31 | 403.200 | 2,33 | 2,29 | 2,31 | 00:00:00 | | 2006-09-22 | 2,30 | 107.400 | 2,30 | 2,29 | 2,30 | 00:00:00 | | 2006-09-25 | 2,25 | 318.200 | 2,29 | 2,25 | 2,29 | 00:00:00 | | 2006-09-26 | 2,22 | 510.500 | 2,25 | 2,21 | 2,25 | 00:00:00 | | 2006-09-27 | 2,22 | 516.500 | 2,22 | 2,20 | 2,22 | 00:00:00 | | 2006-09-28 | 2,24 | 291.900 | 2,24 | 2,20 | 2,21 | 00:00:00 | | 2006-09-29 | 2,26 | 229.300 | 2,29 | 2,24 | 2,24 | 00:00:00 | | 2006-10-02 | 2,26 | 263.800 | 2,28 | 2,23 | 2,28 | 00:00:00 | | 2006-10-03 | 2,26 | 208.300 | 2,26 | 2,24 | 2,25 | 00:00:00 | | 2006-10-04 | 2,25 | 218.800 | 2,25 | 2,24 | 2,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
