|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-01-29 | 3,10 | 143.400 | 3,15 | 3,08 | 3,11 | 00:00:00 | | 2001-01-30 | 3,13 | 246.900 | 3,16 | 3,10 | 3,10 | 00:00:00 | | 2001-01-31 | 3,17 | 250.600 | 3,22 | 3,13 | 3,15 | 00:00:00 | | 2001-02-01 | 3,13 | 232.100 | 3,15 | 3,11 | 3,15 | 00:00:00 | | 2001-02-02 | 3,11 | 91.700 | 3,16 | 3,09 | 3,16 | 00:00:00 | | 2001-02-05 | 3,06 | 210.900 | 3,12 | 3,06 | 3,08 | 00:00:00 | | 2001-02-06 | 3,09 | 187.700 | 3,13 | 3,05 | 3,05 | 00:00:00 | | 2001-02-07 | 3,07 | 52.700 | 3,07 | 3,05 | 3,06 | 00:00:00 | | 2001-02-08 | 3,11 | 62.500 | 3,11 | 3,06 | 3,07 | 00:00:00 | | 2001-02-09 | 3,09 | 128.500 | 3,10 | 3,03 | 3,10 | 00:00:00 | | 2001-02-12 | 3,04 | 88.600 | 3,12 | 3,04 | 3,09 | 00:00:00 | | 2001-02-13 | 3,08 | 126.000 | 3,10 | 3,05 | 3,08 | 00:00:00 | | 2001-02-14 | 3,03 | 86.500 | 3,08 | 3,01 | 3,03 | 00:00:00 | | 2001-02-15 | 3,05 | 70.600 | 3,08 | 3,04 | 3,05 | 00:00:00 | | 2001-02-16 | 2,98 | 93.400 | 3,04 | 2,96 | 3,04 | 00:00:00 | | 2001-02-19 | 2,98 | 88.700 | 3,03 | 2,95 | 2,98 | 00:00:00 | | 2001-02-20 | 2,97 | 108.500 | 3,03 | 2,96 | 3,03 | 00:00:00 | | 2001-02-21 | 2,96 | 127.300 | 2,97 | 2,89 | 2,95 | 00:00:00 | | 2001-02-22 | 2,92 | 56.700 | 2,98 | 2,89 | 2,95 | 00:00:00 | | 2001-02-23 | 2,91 | 61.100 | 2,96 | 2,85 | 2,94 | 00:00:00 | | 2001-02-26 | 2,95 | 82.300 | 2,97 | 2,89 | 2,92 | 00:00:00 | | 2001-02-28 | 2,91 | 30.300 | 2,96 | 2,90 | 2,94 | 00:00:00 | | 2001-03-01 | 2,85 | 104.700 | 2,93 | 2,85 | 2,90 | 00:00:00 | | 2001-03-02 | 2,91 | 139.500 | 2,92 | 2,87 | 2,87 | 00:00:00 | | 2001-03-05 | 3,03 | 613.100 | 3,03 | 2,87 | 2,94 | 00:00:00 | | 2001-03-06 | 3,17 | 425.800 | 3,19 | 3,05 | 3,05 | 00:00:00 | | 2001-03-07 | 3,17 | 109.400 | 3,17 | 3,08 | 3,13 | 00:00:00 | | 2001-03-08 | 3,17 | 169.600 | 3,19 | 3,14 | 3,17 | 00:00:00 | | 2001-03-09 | 3,17 | 128.100 | 3,17 | 3,06 | 3,11 | 00:00:00 | | 2001-03-12 | 3,03 | 105.900 | 3,10 | 3,03 | 3,07 | 00:00:00 | | 2001-03-13 | 2,96 | 182.900 | 3,06 | 2,96 | 2,97 | 00:00:00 | | 2001-03-14 | 2,88 | 0 | 3,00 | 2,85 | 2,99 | 00:00:00 | | 2001-03-15 | 2,96 | 233.300 | 2,96 | 2,89 | 2,94 | 00:00:00 | | 2001-03-16 | 2,70 | 981.100 | 2,89 | 2,66 | 2,88 | 00:00:00 | | 2001-03-19 | 2,50 | 540.000 | 2,70 | 2,49 | 2,70 | 00:00:00 | | 2001-03-20 | 2,45 | 494.800 | 2,60 | 2,42 | 2,54 | 00:00:00 | | 2001-03-21 | 2,33 | 534.700 | 2,38 | 2,26 | 2,34 | 00:00:00 | | 2001-03-22 | 2,20 | 455.600 | 2,29 | 2,18 | 2,27 | 00:00:00 | | 2001-03-23 | 2,17 | 580.300 | 2,32 | 2,17 | 2,32 | 00:00:00 | | 2001-03-26 | 2,14 | 415.500 | 2,22 | 2,13 | 2,22 | 00:00:00 | | 2001-03-27 | 2,05 | 739.500 | 2,14 | 2,05 | 2,14 | 00:00:00 | | 2001-03-28 | 2,13 | 758.900 | 2,19 | 2,01 | 2,05 | 00:00:00 | | 2001-03-29 | 2,22 | 346.300 | 2,22 | 2,06 | 2,06 | 00:00:00 | | 2001-03-30 | 2,11 | 588.900 | 2,30 | 2,11 | 2,26 | 00:00:00 | | 2001-04-02 | 1,88 | 938.600 | 2,13 | 1,88 | 2,11 | 00:00:00 | | 2001-04-03 | 1,69 | 639.900 | 1,85 | 1,65 | 1,84 | 00:00:00 | | 2001-04-04 | 1,76 | 1.005.100 | 1,82 | 1,61 | 1,64 | 00:00:00 | | 2001-04-05 | 1,88 | 718.900 | 1,92 | 1,76 | 1,77 | 00:00:00 | | 2001-04-06 | 1,85 | 619.100 | 1,93 | 1,84 | 1,92 | 00:00:00 | | 2001-04-09 | 1,86 | 77.600 | 1,89 | 1,84 | 1,87 | 00:00:00 | | 2001-04-10 | 1,87 | 255.800 | 1,90 | 1,85 | 1,89 | 00:00:00 | | 2001-04-11 | 1,89 | 140.100 | 1,90 | 1,87 | 1,90 | 00:00:00 | | 2001-04-12 | 1,86 | 54.400 | 1,89 | 1,83 | 1,87 | 00:00:00 | | 2001-04-17 | 1,78 | 164.600 | 1,83 | 1,78 | 1,83 | 00:00:00 | | 2001-04-18 | 1,77 | 329.300 | 1,84 | 1,76 | 1,82 | 00:00:00 | | 2001-04-19 | 1,77 | 138.800 | 1,80 | 1,77 | 1,78 | 00:00:00 | | 2001-04-20 | 1,77 | 161.800 | 1,78 | 1,74 | 1,77 | 00:00:00 | | 2001-04-23 | 1,75 | 565.200 | 1,76 | 1,74 | 1,76 | 00:00:00 | | 2001-04-24 | 1,73 | 237.700 | 1,76 | 1,71 | 1,71 | 00:00:00 | | 2001-04-26 | 1,73 | 147.100 | 1,75 | 1,69 | 1,72 | 00:00:00 | | 2001-04-27 | 1,73 | 271.500 | 1,74 | 1,71 | 1,72 | 00:00:00 | | 2001-04-30 | 1,75 | 373.900 | 1,75 | 1,69 | 1,73 | 00:00:00 | | 2001-05-02 | 1,78 | 300.300 | 1,80 | 1,73 | 1,75 | 00:00:00 | | 2001-05-03 | 1,76 | 77.200 | 1,82 | 1,75 | 1,76 | 00:00:00 | | 2001-05-04 | 1,77 | 79.300 | 1,80 | 1,76 | 1,76 | 00:00:00 | | 2001-05-07 | 1,76 | 0 | 1,79 | 1,75 | 1,79 | 00:00:00 | | 2001-05-08 | 1,75 | 67.600 | 1,77 | 1,75 | 1,76 | 00:00:00 | | 2001-05-09 | 1,75 | 30.300 | 1,75 | 1,72 | 1,73 | 00:00:00 | | 2001-05-10 | 1,80 | 180.400 | 1,80 | 1,75 | 1,75 | 00:00:00 | | 2001-05-11 | 1,80 | 214.300 | 1,81 | 1,66 | 1,80 | 00:00:00 | | 2001-05-14 | 1,82 | 165.500 | 1,82 | 1,80 | 1,80 | 00:00:00 | | 2001-05-15 | 1,88 | 266.400 | 1,91 | 1,82 | 1,82 | 00:00:00 | | 2001-05-16 | 1,87 | 169.400 | 1,90 | 1,84 | 1,90 | 00:00:00 | | 2001-05-17 | 1,80 | 170.300 | 1,88 | 1,80 | 1,88 | 00:00:00 | | 2001-05-18 | 1,72 | 255.800 | 1,80 | 1,71 | 1,80 | 00:00:00 | | 2001-05-21 | 1,68 | 214.800 | 1,74 | 1,62 | 1,74 | 00:00:00 | | 2001-05-22 | 1,63 | 121.400 | 1,68 | 1,60 | 1,68 | 00:00:00 | | 2001-05-23 | 1,62 | 80.000 | 1,64 | 1,60 | 1,63 | 00:00:00 | | 2001-05-24 | 1,62 | 34.300 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2001-05-25 | 1,60 | 108.500 | 1,63 | 1,60 | 1,63 | 00:00:00 | | 2001-05-28 | 1,57 | 143.800 | 1,62 | 1,56 | 1,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
