|
 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 | | 2002-01-18 | 1,06 | 219.000 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2002-01-21 | 1,06 | 33.500 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2002-01-22 | 1,07 | 596.000 | 1,09 | 1,06 | 1,07 | 00:00:00 | | 2002-01-23 | 1,07 | 122.800 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2002-01-24 | 1,02 | 1.677.800 | 1,06 | 1,00 | 1,06 | 00:00:00 | | 2002-01-25 | 1,01 | 275.100 | 1,04 | 1,01 | 1,02 | 00:00:00 | | 2002-01-28 | 1,02 | 213.600 | 1,03 | 1,01 | 1,03 | 00:00:00 | | 2002-01-29 | 1,00 | 184.800 | 1,02 | 1,00 | 1,02 | 00:00:00 | | 2002-01-30 | 0,99 | 167.500 | 1,01 | 0,98 | 1,00 | 00:00:00 | | 2002-01-31 | 0,98 | 192.300 | 1,01 | 0,97 | 1,00 | 00:00:00 | | 2002-02-01 | 0,96 | 989.600 | 0,98 | 0,95 | 0,98 | 00:00:00 | | 2002-02-04 | 0,93 | 1.404.600 | 0,96 | 0,92 | 0,96 | 00:00:00 | | 2002-02-05 | 0,90 | 1.016.800 | 0,93 | 0,88 | 0,92 | 00:00:00 | | 2002-02-06 | 0,88 | 596.700 | 0,92 | 0,88 | 0,90 | 00:00:00 | | 2002-02-07 | 0,87 | 1.443.200 | 0,87 | 0,83 | 0,87 | 00:00:00 | | 2002-02-08 | 0,91 | 739.600 | 0,91 | 0,85 | 0,87 | 00:00:00 | | 2002-02-11 | 0,89 | 304.700 | 0,92 | 0,88 | 0,92 | 00:00:00 | | 2002-02-13 | 0,89 | 356.300 | 0,92 | 0,88 | 0,89 | 00:00:00 | | 2002-02-14 | 0,85 | 440.700 | 0,89 | 0,84 | 0,89 | 00:00:00 | | 2002-02-15 | 0,87 | 769.600 | 0,90 | 0,83 | 0,85 | 00:00:00 | | 2002-02-18 | 0,86 | 101.800 | 0,88 | 0,85 | 0,87 | 00:00:00 | | 2002-02-19 | 0,86 | 121.200 | 0,88 | 0,86 | 0,86 | 00:00:00 | | 2002-02-20 | 0,92 | 564.100 | 0,92 | 0,86 | 0,86 | 00:00:00 | | 2002-02-21 | 0,91 | 2.135.100 | 0,96 | 0,91 | 0,92 | 00:00:00 | | 2002-02-22 | 0,90 | 341.400 | 0,92 | 0,86 | 0,91 | 00:00:00 | | 2002-02-25 | 0,89 | 211.800 | 0,92 | 0,89 | 0,91 | 00:00:00 | | 2002-02-26 | 0,88 | 244.000 | 0,92 | 0,88 | 0,90 | 00:00:00 | | 2002-02-27 | 0,90 | 109.400 | 0,91 | 0,89 | 0,89 | 00:00:00 | | 2002-02-28 | 0,89 | 108.000 | 0,91 | 0,88 | 0,91 | 00:00:00 | | 2002-03-01 | 0,92 | 470.000 | 0,93 | 0,89 | 0,89 | 00:00:00 | | 2002-03-04 | 0,95 | 2.303.800 | 0,99 | 0,92 | 0,93 | 00:00:00 | | 2002-03-05 | 0,96 | 1.854.400 | 0,99 | 0,96 | 0,96 | 00:00:00 | | 2002-03-06 | 0,99 | 957.600 | 1,00 | 0,96 | 0,96 | 00:00:00 | | 2002-03-07 | 1,06 | 3.166.500 | 1,08 | 1,00 | 1,00 | 00:00:00 | | 2002-03-08 | 1,02 | 3.183.500 | 1,06 | 1,01 | 1,06 | 00:00:00 | | 2002-03-11 | 1,00 | 2.006.500 | 1,04 | 0,99 | 1,03 | 00:00:00 | | 2002-03-12 | 0,95 | 2.093.200 | 1,00 | 0,95 | 1,00 | 00:00:00 | | 2002-03-13 | 0,97 | 1.243.200 | 0,98 | 0,95 | 0,96 | 00:00:00 | | 2002-03-14 | 0,97 | 598.600 | 0,98 | 0,96 | 0,97 | 00:00:00 | | 2002-03-15 | 1,01 | 1.644.600 | 1,01 | 0,97 | 0,97 | 00:00:00 | | 2002-03-18 | 1,03 | 2.738.100 | 1,06 | 1,02 | 1,03 | 00:00:00 | | 2002-03-19 | 1,01 | 950.300 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2002-03-20 | 0,99 | 1.231.000 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2002-03-21 | 1,02 | 719.200 | 1,02 | 0,99 | 0,99 | 00:00:00 | | 2002-03-22 | 1,02 | 1.141.700 | 1,04 | 1,01 | 1,02 | 00:00:00 | | 2002-03-25 | 1,01 | 178.800 | 1,02 | 1,00 | 1,02 | 00:00:00 | | 2002-03-26 | 1,01 | 499.800 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2002-03-27 | 1,04 | 1.126.800 | 1,04 | 1,01 | 1,02 | 00:00:00 | | 2002-03-28 | 1,08 | 0 | 1,09 | 1,03 | 1,03 | 00:00:00 | | 2002-04-02 | 1,05 | 501.400 | 1,09 | 1,05 | 1,08 | 00:00:00 | | 2002-04-03 | 1,05 | 744.100 | 1,06 | 1,02 | 1,05 | 00:00:00 | | 2002-04-04 | 1,06 | 1.172.200 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2002-04-05 | 1,07 | 753.100 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2002-04-08 | 1,07 | 1.030.100 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2002-04-09 | 1,12 | 2.902.600 | 1,13 | 1,08 | 1,08 | 00:00:00 | | 2002-04-10 | 1,11 | 655.800 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2002-04-11 | 1,13 | 1.460.000 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2002-04-12 | 1,18 | 2.254.200 | 1,20 | 1,13 | 1,13 | 00:00:00 | | 2002-04-15 | 1,23 | 2.488.100 | 1,23 | 1,17 | 1,19 | 00:00:00 | | 2002-04-16 | 1,19 | 4.822.100 | 1,27 | 1,17 | 1,24 | 00:00:00 | | 2002-04-17 | 1,20 | 1.979.900 | 1,22 | 1,17 | 1,20 | 00:00:00 | | 2002-04-18 | 1,20 | 312.700 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2002-04-19 | 1,20 | 309.800 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2002-04-22 | 1,19 | 85.400 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2002-04-23 | 1,20 | 672.400 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2002-04-24 | 1,21 | 394.700 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2002-04-26 | 1,20 | 115.200 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2002-04-29 | 1,20 | 609.100 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2002-04-30 | 1,19 | 516.700 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2002-05-02 | 1,18 | 541.600 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2002-05-03 | 1,15 | 203.700 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2002-05-06 | 1,12 | 138.500 | 1,15 | 1,12 | 1,14 | 00:00:00 | | 2002-05-07 | 1,14 | 284.700 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2002-05-08 | 1,22 | 715.600 | 1,22 | 1,13 | 1,13 | 00:00:00 | | 2002-05-09 | 1,33 | 3.167.500 | 1,36 | 1,20 | 1,23 | 00:00:00 | | 2002-05-10 | 1,32 | 1.960.300 | 1,40 | 1,26 | 1,36 | 00:00:00 | | 2002-05-13 | 1,26 | 719.700 | 1,31 | 1,24 | 1,31 | 00:00:00 | | 2002-05-14 | 1,26 | 736.500 | 1,29 | 1,21 | 1,25 | 00:00:00 | | 2002-05-15 | 1,27 | 700 | 1,27 | 1,23 | 1,26 | 00:00:00 | | 2002-05-16 | 1,32 | 1.036.700 | 1,33 | 1,27 | 1,27 | 00:00:00 | | 2002-05-17 | 1,30 | 334.200 | 1,33 | 1,27 | 1,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
