|
 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 | | 2001-05-28 | 1,57 | 143.800 | 1,62 | 1,56 | 1,60 | 00:00:00 | | 2001-05-29 | 1,56 | 1.061.500 | 1,57 | 1,54 | 1,57 | 00:00:00 | | 2001-05-30 | 1,59 | 631.300 | 1,59 | 1,54 | 1,54 | 00:00:00 | | 2001-05-31 | 1,63 | 671.700 | 1,67 | 1,60 | 1,60 | 00:00:00 | | 2001-06-01 | 1,70 | 503.100 | 1,75 | 1,61 | 1,63 | 00:00:00 | | 2001-06-04 | 1,74 | 171.700 | 1,78 | 1,72 | 1,73 | 00:00:00 | | 2001-06-05 | 1,72 | 386.300 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2001-06-06 | 1,68 | 199.400 | 1,72 | 1,66 | 1,72 | 00:00:00 | | 2001-06-07 | 1,68 | 157.600 | 1,69 | 1,67 | 1,67 | 00:00:00 | | 2001-06-08 | 1,68 | 107.400 | 1,71 | 1,66 | 1,66 | 00:00:00 | | 2001-06-11 | 1,63 | 181.500 | 1,68 | 1,61 | 1,66 | 00:00:00 | | 2001-06-12 | 1,57 | 162.200 | 1,61 | 1,56 | 1,60 | 00:00:00 | | 2001-06-13 | 1,61 | 0 | 1,64 | 1,59 | 1,59 | 00:00:00 | | 2001-06-15 | 1,59 | 117.100 | 1,64 | 1,59 | 1,62 | 00:00:00 | | 2001-06-18 | 1,58 | 54.200 | 1,63 | 1,57 | 1,59 | 00:00:00 | | 2001-06-19 | 1,52 | 79.800 | 1,59 | 1,52 | 1,58 | 00:00:00 | | 2001-06-20 | 1,44 | 97.400 | 1,51 | 1,43 | 1,51 | 00:00:00 | | 2001-06-21 | 1,45 | 111.300 | 1,50 | 1,40 | 1,47 | 00:00:00 | | 2001-06-22 | 1,43 | 89.500 | 1,45 | 1,41 | 1,44 | 00:00:00 | | 2001-06-25 | 1,42 | 75.400 | 1,44 | 1,41 | 1,43 | 00:00:00 | | 2001-06-26 | 1,34 | 106.000 | 1,41 | 1,34 | 1,41 | 00:00:00 | | 2001-06-27 | 1,35 | 315.400 | 1,37 | 1,32 | 1,35 | 00:00:00 | | 2001-06-28 | 1,40 | 164.900 | 1,40 | 1,33 | 1,33 | 00:00:00 | | 2001-06-29 | 1,40 | 218.200 | 1,43 | 1,37 | 1,41 | 00:00:00 | | 2001-07-02 | 1,38 | 45.600 | 1,41 | 1,38 | 1,39 | 00:00:00 | | 2001-07-03 | 1,38 | 57.900 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2001-07-04 | 1,38 | 100.600 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2001-07-05 | 1,31 | 184.900 | 1,38 | 1,31 | 1,35 | 00:00:00 | | 2001-07-06 | 1,26 | 214.500 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2001-07-09 | 1,24 | 124.200 | 1,27 | 1,21 | 1,23 | 00:00:00 | | 2001-07-10 | 1,24 | 131.000 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2001-07-11 | 1,13 | 194.600 | 1,24 | 1,13 | 1,24 | 00:00:00 | | 2001-07-12 | 1,08 | 454.200 | 1,19 | 1,07 | 1,19 | 00:00:00 | | 2001-07-13 | 1,10 | 0 | 1,13 | 1,08 | 1,10 | 00:00:00 | | 2001-07-16 | 1,06 | 149.400 | 1,13 | 1,05 | 1,12 | 00:00:00 | | 2001-07-17 | 1,05 | 319.200 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2001-07-18 | 1,16 | 958.100 | 1,18 | 1,09 | 1,11 | 00:00:00 | | 2001-07-19 | 1,12 | 1.423.800 | 1,26 | 1,10 | 1,20 | 00:00:00 | | 2001-07-20 | 1,07 | 201.500 | 1,11 | 1,06 | 1,09 | 00:00:00 | | 2001-07-23 | 1,07 | 134.900 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2001-07-24 | 1,10 | 154.600 | 1,11 | 1,06 | 1,07 | 00:00:00 | | 2001-07-25 | 1,08 | 105.700 | 1,11 | 1,07 | 1,11 | 00:00:00 | | 2001-07-26 | 1,09 | 127.100 | 1,10 | 1,07 | 1,09 | 00:00:00 | | 2001-07-27 | 1,10 | 120.400 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2001-07-30 | 1,08 | 646.900 | 1,09 | 1,07 | 1,09 | 00:00:00 | | 2001-07-31 | 1,08 | 65.100 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2001-08-01 | 1,10 | 104.500 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2001-08-02 | 1,17 | 965.500 | 1,20 | 1,11 | 1,11 | 00:00:00 | | 2001-08-03 | 1,23 | 997.800 | 1,27 | 1,18 | 1,19 | 00:00:00 | | 2001-08-06 | 1,20 | 228.500 | 1,25 | 1,20 | 1,24 | 00:00:00 | | 2001-08-07 | 1,20 | 114.600 | 1,21 | 1,17 | 1,17 | 00:00:00 | | 2001-08-08 | 1,20 | 61.900 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2001-08-09 | 1,18 | 78.700 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2001-08-10 | 1,20 | 91.400 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2001-08-13 | 1,20 | 63.700 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2001-08-14 | 1,21 | 239.100 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2001-08-16 | 1,22 | 97.600 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2001-08-17 | 1,20 | 26.900 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2001-08-20 | 1,20 | 95.200 | 1,21 | 1,17 | 1,21 | 00:00:00 | | 2001-08-21 | 1,21 | 18.600 | 1,21 | 1,18 | 1,19 | 00:00:00 | | 2001-08-22 | 1,20 | 41.700 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2001-08-23 | 1,17 | 37.700 | 1,21 | 1,17 | 1,20 | 00:00:00 | | 2001-08-24 | 1,18 | 50.600 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2001-08-27 | 1,18 | 24.400 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2001-08-28 | 1,17 | 56.300 | 1,18 | 1,14 | 1,17 | 00:00:00 | | 2001-08-29 | 1,13 | 68.700 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2001-08-30 | 1,14 | 45.900 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2001-08-31 | 1,16 | 26.500 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2001-09-03 | 1,11 | 54.900 | 1,15 | 1,11 | 1,13 | 00:00:00 | | 2001-09-04 | 1,14 | 56.000 | 1,14 | 1,07 | 1,12 | 00:00:00 | | 2001-09-05 | 1,10 | 201.500 | 1,12 | 1,07 | 1,12 | 00:00:00 | | 2001-09-06 | 1,07 | 351.800 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2001-09-07 | 1,00 | 809.400 | 1,07 | 1,00 | 1,06 | 00:00:00 | | 2001-09-10 | 0,93 | 495.900 | 1,02 | 0,90 | 1,01 | 00:00:00 | | 2001-09-11 | 0,84 | 417.400 | 0,93 | 0,84 | 0,93 | 00:00:00 | | 2001-09-12 | 0,78 | 560.000 | 0,85 | 0,77 | 0,84 | 00:00:00 | | 2001-09-13 | 0,77 | 430.900 | 0,80 | 0,76 | 0,79 | 00:00:00 | | 2001-09-14 | 0,70 | 508.100 | 0,77 | 0,70 | 0,77 | 00:00:00 | | 2001-09-17 | 0,68 | 190.200 | 0,69 | 0,61 | 0,69 | 00:00:00 | | 2001-09-18 | 0,66 | 177.600 | 0,67 | 0,64 | 0,66 | 00:00:00 | | 2001-09-19 | 0,66 | 345.600 | 0,69 | 0,66 | 0,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
