Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.128,71 +505,35 (+0,86%)
Imperial Metals Corporation (IPMLF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:57PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,8673 | 1,8728 | 1,8601 | 1,8728 | 1,8728 | 3098 |
| 02 may 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 01 may 2024 | 1,9200 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | 900 |
| 30 abr 2024 | 1,9693 | 1,9693 | 1,8300 | 1,8900 | 1,8900 | 2900 |
| 29 abr 2024 | 1,9800 | 1,9800 | 1,9200 | 1,9500 | 1,9500 | 900 |
| 26 abr 2024 | 1,8900 | 1,9700 | 1,8900 | 1,9700 | 1,9700 | 1800 |
| 25 abr 2024 | 1,7801 | 1,9400 | 1,7800 | 1,9400 | 1,9400 | 26.200 |
| 24 abr 2024 | 1,8123 | 1,8123 | 1,8123 | 1,8123 | 1,8123 | - |
| 23 abr 2024 | 1,8000 | 1,8196 | 1,8000 | 1,8123 | 1,8123 | 5900 |
| 22 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 19 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 18 abr 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,8000 | 16.800 |
| 17 abr 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 5400 |
| 16 abr 2024 | 1,7100 | 1,7300 | 1,7099 | 1,7100 | 1,7100 | 10.400 |
| 15 abr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 6000 |
| 12 abr 2024 | 1,7200 | 1,8600 | 1,7200 | 1,8500 | 1,8500 | 7700 |
| 11 abr 2024 | 1,8300 | 1,8400 | 1,8100 | 1,8300 | 1,8300 | 39.400 |
| 10 abr 2024 | 1,8073 | 1,8073 | 1,7910 | 1,7910 | 1,7910 | 600 |
| 09 abr 2024 | 1,8200 | 1,8350 | 1,8200 | 1,8350 | 1,8350 | 3500 |
| 08 abr 2024 | 1,7614 | 1,8400 | 1,7400 | 1,8400 | 1,8400 | 17.100 |
| 05 abr 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6900 | 1,6900 | 12.000 |
| 04 abr 2024 | 1,6500 | 1,7500 | 1,6500 | 1,7400 | 1,7400 | 32.000 |
| 03 abr 2024 | 1,6300 | 1,6496 | 1,6235 | 1,6496 | 1,6496 | 152.300 |
| 02 abr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 300 |
| 01 abr 2024 | 1,6100 | 1,6300 | 1,6100 | 1,6200 | 1,6200 | 2700 |
| 28 mar 2024 | 1,5981 | 1,6000 | 1,5900 | 1,6000 | 1,6000 | 76.400 |
| 27 mar 2024 | 1,5200 | 1,5800 | 1,5200 | 1,5800 | 1,5800 | 5500 |
| 26 mar 2024 | 1,5530 | 1,5530 | 1,5530 | 1,5530 | 1,5530 | 300 |
| 25 mar 2024 | 1,5800 | 1,5800 | 1,5530 | 1,5530 | 1,5530 | 500 |
| 22 mar 2024 | 1,6000 | 1,6100 | 1,5900 | 1,5900 | 1,5900 | 11.200 |
| 21 mar 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6100 | 1,6100 | 4500 |
| 20 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1500 |
| 19 mar 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 100 |
| 18 mar 2024 | 1,7200 | 1,7200 | 1,6600 | 1,6600 | 1,6600 | 4900 |
| 15 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1600 |
| 14 mar 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | 3200 |
| 13 mar 2024 | 1,6200 | 1,6200 | 1,6188 | 1,6188 | 1,6188 | 900 |
| 12 mar 2024 | 1,6394 | 1,6394 | 1,6394 | 1,6394 | 1,6394 | 700 |
| 11 mar 2024 | 1,6300 | 1,6394 | 1,6300 | 1,6394 | 1,6394 | 53.000 |
| 08 mar 2024 | 1,6473 | 1,6600 | 1,6473 | 1,6600 | 1,6600 | 12.100 |
| 07 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 600 |
| 06 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 100 |
| 05 mar 2024 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,6000 | 4000 |
| 04 mar 2024 | 1,6330 | 1,6330 | 1,6200 | 1,6300 | 1,6300 | 72.300 |
| 01 mar 2024 | 1,6528 | 1,6528 | 1,6528 | 1,6528 | 1,6528 | 60.000 |
| 29 feb 2024 | 1,5901 | 1,5901 | 1,5901 | 1,5901 | 1,5901 | 500 |
| 28 feb 2024 | 1,5901 | 1,5901 | 1,5901 | 1,5901 | 1,5901 | 600 |
| 27 feb 2024 | 1,5901 | 1,5901 | 1,5901 | 1,5901 | 1,5901 | 500 |
| 26 feb 2024 | 1,5901 | 1,5901 | 1,5901 | 1,5901 | 1,5901 | 3500 |
| 23 feb 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1500 |
| 22 feb 2024 | 1,6301 | 1,6301 | 1,6301 | 1,6301 | 1,6301 | 600 |
| 21 feb 2024 | 1,6301 | 1,6301 | 1,6301 | 1,6301 | 1,6301 | 700 |
| 20 feb 2024 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 400 |
| 16 feb 2024 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | - |
| 15 feb 2024 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | - |
| 14 feb 2024 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | - |
| 13 feb 2024 | 1,6900 | 1,6900 | 1,6840 | 1,6840 | 1,6840 | 2800 |
| 12 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 09 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 3300 |
| 08 feb 2024 | 1,6501 | 1,6501 | 1,6501 | 1,6501 | 1,6501 | - |
| 07 feb 2024 | 1,6501 | 1,6501 | 1,6501 | 1,6501 | 1,6501 | - |
| 06 feb 2024 | 1,6501 | 1,6501 | 1,6501 | 1,6501 | 1,6501 | - |
| 05 feb 2024 | 1,6501 | 1,6501 | 1,6501 | 1,6501 | 1,6501 | - |
| 02 feb 2024 | 1,7200 | 1,7200 | 1,6501 | 1,6501 | 1,6501 | 300 |
| 01 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 100 |
| 31 ene 2024 | 1,7615 | 1,7615 | 1,7615 | 1,7615 | 1,7615 | - |
| 30 ene 2024 | 1,7615 | 1,7615 | 1,7615 | 1,7615 | 1,7615 | 100 |
| 29 ene 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 100 |
| 26 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 25 ene 2024 | 1,8200 | 1,8200 | 1,8000 | 1,8000 | 1,8000 | 300 |
| 24 ene 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 100 |
| 23 ene 2024 | 1,7940 | 1,8400 | 1,7940 | 1,8301 | 1,8301 | 2700 |
| 22 ene 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 19 ene 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 18 ene 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 500 |
| 17 ene 2024 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | - |
| 16 ene 2024 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | - |
| 12 ene 2024 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | 500 |
| 11 ene 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 100 |
| 10 ene 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 1200 |
| 09 ene 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 08 ene 2024 | 1,7800 | 1,8900 | 1,7800 | 1,8900 | 1,8900 | 73.300 |
| 05 ene 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 04 ene 2024 | 1,8600 | 1,9000 | 1,7476 | 1,7900 | 1,7900 | 3500 |
| 03 ene 2024 | 1,6722 | 1,6800 | 1,6722 | 1,6800 | 1,6800 | 6100 |
| 02 ene 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1000 |
| 29 dic 2023 | 1,5600 | 1,6150 | 1,5600 | 1,6150 | 1,6150 | 5500 |
| 28 dic 2023 | 1,6800 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 3300 |
| 27 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 9300 |
| 26 dic 2023 | 1,5900 | 1,6600 | 1,5000 | 1,5500 | 1,5500 | 17.000 |
| 22 dic 2023 | 1,6300 | 1,6800 | 1,6000 | 1,6700 | 1,6700 | 39.400 |
| 21 dic 2023 | 1,5600 | 1,5600 | 1,5380 | 1,5380 | 1,5380 | 1000 |
| 20 dic 2023 | 1,5320 | 1,5700 | 1,5320 | 1,5700 | 1,5700 | 800 |
| 19 dic 2023 | 1,6400 | 1,6600 | 1,6399 | 1,6600 | 1,6600 | 3200 |
| 18 dic 2023 | 1,5600 | 1,6800 | 1,5600 | 1,6800 | 1,6800 | 1200 |
| 15 dic 2023 | 1,5400 | 1,5600 | 1,5399 | 1,5600 | 1,5600 | 4600 |
| 14 dic 2023 | 1,5400 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 7100 |
| 13 dic 2023 | 1,5300 | 1,5300 | 1,4700 | 1,4700 | 1,4700 | 9200 |
| 12 dic 2023 | 1,5900 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | 2800 |
| 11 dic 2023 | 1,5600 | 1,5600 | 1,4300 | 1,4300 | 1,4300 | 2900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.