IQE

Datos Históricos Iqe

IQE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Ene 2022 30.55 -1.75 -5.42% 31.35 31.60 29.95 1,982,765
20 Ene 2022 32.30 0.80 2.54% 31.75 32.30 30.90 1,520,004
19 Ene 2022 31.50 0.40 1.29% 31.10 32.00 30.80 1,884,631
18 Ene 2022 31.10 -1.35 -4.16% 32.80 32.80 30.95 1,183,855
17 Ene 2022 32.45 0.95 3.02% 31.80 33.05 31.50 1,275,682
14 Ene 2022 31.50 -1.80 -5.41% 34.90 34.90 31.50 2,889,112
13 Ene 2022 33.30 -0.65 -1.91% 32.90 34.40 32.90 1,978,852
12 Ene 2022 33.95 1.05 3.19% 33.10 34.15 32.75 742,070
11 Ene 2022 32.90 0.45 1.39% 32.70 33.40 32.50 941,924
10 Ene 2022 32.45 -1.95 -5.67% 34.50 34.50 32.15 2,164,738
07 Ene 2022 34.40 0.45 1.33% 34.00 34.75 33.80 1,107,150
06 Ene 2022 33.95 -0.45 -1.31% 33.95 34.75 33.15 1,216,569
05 Ene 2022 34.40 -1.00 -2.82% 35.10 35.25 34.00 1,327,834
04 Ene 2022 35.40 0.85 2.46% 35.85 36.00 34.80 2,158,365
03 Ene 2022 34.55 0.00 +0.00% 34.40 34.80 34.00 0.00
31 Dic 2021 34.55 0.00 +0.00% 34.40 34.80 34.00 0.00
31 Dic 2021 34.55 0.30 0.88% 34.40 34.80 34.00 252,020
30 Dic 2021 34.25 0.50 1.48% 33.80 34.25 33.75 652,488
29 Dic 2021 33.75 0.35 1.05% 33.75 33.95 33.05 1,472,952
28 Dic 2021 33.40 0.00 +0.00% 34.35 34.35 33.35 0.00
27 Dic 2021 33.40 0.00 +0.00% 34.35 34.35 33.35 0.00
24 Dic 2021 33.40 -0.90 -2.62% 34.35 34.35 33.35 395,503
23 Dic 2021 34.30 0.55 1.63% 34.15 34.55 33.75 1,113,658
22 Dic 2021 33.75 0.85 2.58% 32.70 33.75 32.65 1,312,826
21 Dic 2021 32.90 1.25 3.95% 32.10 33.30 31.90 1,080,998
20 Dic 2021 31.65 -0.40 -1.25% 31.25 32.15 31.20 1,160,608
17 Dic 2021 32.05 0.05 0.16% 30.05 32.70 30.05 1,091,717
16 Dic 2021 32.00 0.35 1.11% 33.30 33.30 31.65 5,210,147
15 Dic 2021 31.65 -0.35 -1.09% 31.65 32.80 31.35 2,529,240
14 Dic 2021 32.00 -0.50 -1.54% 32.00 33.10 31.80 2,645,112
13 Dic 2021 32.50 -1.20 -3.56% 33.00 34.25 32.40 1,871,569
10 Dic 2021 33.70 -0.55 -1.61% 33.95 34.85 33.25 1,303,393
09 Dic 2021 34.25 -1.35 -3.79% 34.95 35.25 34.05 1,030,833
08 Dic 2021 35.60 -0.35 -0.97% 36.30 36.75 35.40 1,432,574
07 Dic 2021 35.95 1.85 5.43% 35.00 36.00 34.75 1,584,121
06 Dic 2021 34.10 -0.30 -0.87% 34.60 35.30 33.80 1,261,827
03 Dic 2021 34.40 0.25 0.73% 34.40 35.85 34.05 1,991,717
02 Dic 2021 34.15 -2.15 -5.92% 36.25 36.25 34.05 2,597,814
01 Dic 2021 36.30 1.75 5.07% 34.50 37.30 34.50 2,054,937
30 Nov 2021 34.55 0.50 1.47% 34.00 35.95 33.00 4,328,658
29 Nov 2021 34.05 -0.55 -1.59% 34.00 36.30 33.80 2,998,038
26 Nov 2021 34.60 -3.40 -8.95% 37.90 39.15 34.10 4,694,018
25 Nov 2021 38.00 -0.10 -0.26% 38.45 40.25 37.00 5,522,653
24 Nov 2021 38.10 -12.30 -24.4% 42.50 44.20 36.65 21,775,423
23 Nov 2021 50.40 0.30 0.6% 50.00 51.60 48.85 1,737,456
22 Nov 2021 50.10 2.40 5.03% 47.90 50.30 47.80 2,087,938
19 Nov 2021 47.70 -1.30 -2.65% 49.00 49.00 47.15 971,743
18 Nov 2021 49.00 0.10 0.2% 49.00 49.90 48.50 1,414,588
17 Nov 2021 48.90 0.10 0.2% 48.80 48.90 48.40 679,967
16 Nov 2021 48.80 -0.05 -0.1% 49.00 49.00 48.65 636,809
15 Nov 2021 48.85 0.50 1.03% 48.80 49.00 48.25 1,346,034
12 Nov 2021 48.35 0.05 0.1% 50.00 50.00 46.75 1,494,805
11 Nov 2021 48.30 0.50 1.05% 47.90 49.85 47.50 702,347
10 Nov 2021 47.80 -0.20 -0.42% 48.90 49.00 47.75 904,533
09 Nov 2021 48.00 0.35 0.73% 50.00 50.00 47.50 760,446
08 Nov 2021 47.65 -0.75 -1.55% 48.55 48.75 47.30 1,005,161
05 Nov 2021 48.40 2.00 4.31% 48.55 48.55 45.95 1,871,749
04 Nov 2021 46.40 0.10 0.22% 47.10 47.10 45.90 1,512,386
03 Nov 2021 46.30 -0.50 -1.07% 48.55 48.55 45.90 866,244
02 Nov 2021 46.80 -0.45 -0.95% 48.50 48.50 46.80 715,734
01 Nov 2021 47.25 0.30 0.64% 47.00 47.55 46.75 1,007,550
29 Oct 2021 46.95 0.00 +0.00% 48.55 48.55 45.50 0.00
29 Oct 2021 46.95 0.35 0.75% 48.55 48.55 45.50 731,324
28 Oct 2021 46.60 0.50 1.08% 46.10 46.60 45.30 648,594
27 Oct 2021 46.10 0.65 1.43% 45.15 46.30 45.00 1,539,628
26 Oct 2021 45.45 0.20 0.44% 45.20 45.50 44.35 2,522,912
25 Oct 2021 45.25 -0.70 -1.52% 46.00 46.15 44.85 974,790
Su Consulta Reciente
LSE
IQE
Iqe
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220122 17:28:15