|
 IMPRESA SGPS - [Ticker: IPR.LS] |     | | Last Trade | 0.39 | Last Trade Time | 2017-11-01 - 20:35:00 | | Variation | +0.01 (+3.73%) | Open | 0.38 | | High | 0.40 | Low | 0.38 | | Volume | 1,504,792 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.24 x 650,000 - 0.25 x 498,600 | | Former Close | 0.38 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IPR.LS quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-06 | 9,224,600 | 5.79 | 5.95 | 5.61 | 5.72 | 00:00:00 | | 2000-06-07 | 2,595,600 | 5.60 | 5.70 | 5.43 | 5.49 | 00:00:00 | | 2000-06-08 | 1,605,900 | 5.51 | 5.58 | 5.33 | 5.33 | 00:00:00 | | 2000-06-09 | 1,332,800 | 5.32 | 5.46 | 5.16 | 5.44 | 00:00:00 | | 2000-06-12 | 522,900 | 5.53 | 5.54 | 5.42 | 5.44 | 00:00:00 | | 2000-06-13 | 335,100 | 5.41 | 5.51 | 5.38 | 5.40 | 00:00:00 | | 2000-06-14 | 523,400 | 5.41 | 5.49 | 5.41 | 5.46 | 00:00:00 | | 2000-06-15 | 3,292,000 | 5.46 | 5.89 | 5.45 | 5.78 | 00:00:00 | | 2000-06-16 | 2,741,200 | 5.78 | 5.91 | 5.53 | 5.70 | 00:00:00 | | 2000-06-19 | 0 | 5.79 | 5.85 | 5.72 | 5.84 | 00:00:00 | | 2000-06-20 | 536,500 | 5.83 | 5.86 | 5.72 | 5.72 | 00:00:00 | | 2000-06-21 | 541,600 | 5.72 | 5.76 | 5.70 | 5.73 | 00:00:00 | | 2000-06-22 | 0 | 5.72 | 5.76 | 5.70 | 5.73 | 00:00:00 | | 2000-06-23 | 507,300 | 5.73 | 5.74 | 5.67 | 5.72 | 00:00:00 | | 2000-06-26 | 870,500 | 5.72 | 5.76 | 5.66 | 5.67 | 00:00:00 | | 2000-06-27 | 1,011,100 | 5.64 | 5.69 | 5.58 | 5.65 | 00:00:00 | | 2000-06-28 | 1,362,600 | 5.60 | 5.77 | 5.60 | 5.63 | 00:00:00 | | 2000-06-29 | 268,200 | 5.63 | 5.63 | 5.40 | 5.50 | 00:00:00 | | 2000-06-30 | 362,600 | 5.47 | 5.58 | 5.31 | 5.37 | 00:00:00 | | 2000-07-03 | 434,000 | 5.39 | 5.60 | 5.39 | 5.43 | 00:00:00 | | 2000-07-04 | 243,600 | 5.43 | 5.54 | 5.43 | 5.47 | 00:00:00 | | 2000-07-05 | 158,100 | 5.48 | 5.51 | 5.42 | 5.51 | 00:00:00 | | 2000-07-06 | 428,000 | 5.45 | 5.63 | 5.41 | 5.60 | 00:00:00 | | 2000-07-07 | 0 | 5.56 | 5.57 | 5.49 | 5.53 | 00:00:00 | | 2000-07-10 | 323,900 | 5.54 | 5.56 | 5.49 | 5.50 | 00:00:00 | | 2000-07-11 | 107,200 | 5.45 | 5.50 | 5.44 | 5.47 | 00:00:00 | | 2000-07-12 | 269,600 | 5.46 | 5.53 | 5.46 | 5.52 | 00:00:00 | | 2000-07-13 | 405,100 | 5.48 | 5.53 | 5.47 | 5.49 | 00:00:00 | | 2000-07-14 | 414,900 | 5.49 | 5.55 | 5.44 | 5.47 | 00:00:00 | | 2000-07-17 | 385,200 | 5.50 | 5.55 | 5.48 | 5.48 | 00:00:00 | | 2000-07-18 | 390,000 | 5.46 | 5.50 | 5.42 | 5.50 | 00:00:00 | | 2000-07-19 | 281,500 | 5.47 | 5.47 | 5.43 | 5.44 | 00:00:00 | | 2000-07-20 | 381,200 | 5.44 | 5.50 | 5.44 | 5.46 | 00:00:00 | | 2000-07-21 | 101,600 | 5.45 | 5.47 | 5.42 | 5.42 | 00:00:00 | | 2000-07-24 | 0 | 5.44 | 5.56 | 5.40 | 5.55 | 00:00:00 | | 2000-07-25 | 237,300 | 5.52 | 5.57 | 5.50 | 5.54 | 00:00:00 | | 2000-07-26 | 250,100 | 5.52 | 5.56 | 5.49 | 5.56 | 00:00:00 | | 2000-07-27 | 0 | 5.53 | 5.56 | 5.49 | 5.53 | 00:00:00 | | 2000-07-28 | 121,400 | 5.51 | 5.52 | 5.46 | 5.49 | 00:00:00 | | 2000-07-31 | 109,500 | 5.51 | 5.51 | 5.47 | 5.47 | 00:00:00 | | 2000-08-01 | 57,600 | 5.47 | 5.49 | 5.42 | 5.45 | 00:00:00 | | 2000-08-02 | 76,900 | 5.45 | 5.46 | 5.38 | 5.42 | 00:00:00 | | 2000-08-03 | 119,800 | 5.38 | 5.38 | 5.30 | 5.34 | 00:00:00 | | 2000-08-04 | 60,900 | 5.35 | 5.36 | 5.30 | 5.30 | 00:00:00 | | 2000-08-07 | 129,500 | 5.28 | 5.31 | 5.26 | 5.29 | 00:00:00 | | 2000-08-08 | 146,900 | 5.28 | 5.28 | 5.20 | 5.25 | 00:00:00 | | 2000-08-09 | 202,800 | 5.23 | 5.37 | 5.23 | 5.32 | 00:00:00 | | 2000-08-10 | 352,200 | 5.33 | 5.33 | 5.28 | 5.32 | 00:00:00 | | 2000-08-11 | 553,500 | 5.30 | 5.42 | 5.30 | 5.42 | 00:00:00 | | 2000-08-14 | 24,900 | 5.38 | 5.39 | 5.33 | 5.34 | 00:00:00 | | 2000-08-16 | 63,600 | 5.42 | 5.42 | 5.36 | 5.36 | 00:00:00 | | 2000-08-17 | 47,700 | 5.39 | 5.39 | 5.34 | 5.34 | 00:00:00 | | 2000-08-18 | 462,500 | 5.33 | 5.36 | 5.28 | 5.32 | 00:00:00 | | 2000-08-21 | 7,800 | 5.29 | 5.32 | 5.24 | 5.32 | 00:00:00 | | 2000-08-22 | 95,400 | 5.32 | 5.32 | 5.28 | 5.30 | 00:00:00 | | 2000-08-23 | 286,700 | 5.28 | 5.28 | 5.09 | 5.10 | 00:00:00 | | 2000-08-24 | 1,072,400 | 5.11 | 5.14 | 4.96 | 5.01 | 00:00:00 | | 2000-08-25 | 200,600 | 5.07 | 5.07 | 4.96 | 4.99 | 00:00:00 | | 2000-08-28 | 492,800 | 4.99 | 4.99 | 4.83 | 4.84 | 00:00:00 | | 2000-08-29 | 555,100 | 4.88 | 4.97 | 4.82 | 4.91 | 00:00:00 | | 2000-08-30 | 448,700 | 4.94 | 5.00 | 4.91 | 4.97 | 00:00:00 | | 2000-08-31 | 393,800 | 4.99 | 5.16 | 4.95 | 5.13 | 00:00:00 | | 2000-09-01 | 1,038,000 | 5.18 | 5.55 | 5.16 | 5.53 | 00:00:00 | | 2000-09-04 | 754,400 | 5.53 | 5.65 | 5.37 | 5.46 | 00:00:00 | | 2000-09-05 | 464,200 | 5.41 | 5.53 | 5.39 | 5.50 | 00:00:00 | | 2000-09-06 | 103,900 | 5.49 | 5.49 | 5.40 | 5.41 | 00:00:00 | | 2000-09-07 | 141,100 | 5.41 | 5.41 | 5.28 | 5.34 | 00:00:00 | | 2000-09-08 | 153,100 | 5.35 | 5.46 | 5.33 | 5.37 | 00:00:00 | | 2000-09-11 | 101,600 | 5.42 | 5.44 | 5.33 | 5.37 | 00:00:00 | | 2000-09-12 | 159,500 | 5.37 | 5.40 | 5.30 | 5.30 | 00:00:00 | | 2000-09-13 | 137,400 | 5.32 | 5.32 | 5.19 | 5.23 | 00:00:00 | | 2000-09-14 | 229,300 | 5.23 | 5.31 | 5.22 | 5.26 | 00:00:00 | | 2000-09-15 | 125,100 | 5.23 | 5.28 | 5.21 | 5.23 | 00:00:00 | | 2000-09-18 | 85,700 | 5.22 | 5.23 | 5.16 | 5.16 | 00:00:00 | | 2000-09-19 | 97,300 | 5.14 | 5.25 | 5.10 | 5.18 | 00:00:00 | | 2000-09-20 | 78,400 | 5.21 | 5.21 | 5.11 | 5.14 | 00:00:00 | | 2000-09-21 | 184,900 | 5.11 | 5.18 | 5.01 | 5.18 | 00:00:00 | | 2000-09-22 | 174,200 | 5.14 | 5.16 | 5.05 | 5.09 | 00:00:00 | | 2000-09-25 | 191,400 | 5.15 | 5.21 | 5.08 | 5.08 | 00:00:00 | | 2000-09-26 | 57,500 | 5.09 | 5.09 | 5.00 | 5.00 | 00:00:00 | | 2000-09-28 | 70,900 | 5.05 | 5.08 | 5.04 | 5.08 | 00:00:00 | | 2000-09-29 | 79,800 | 5.11 | 5.11 | 5.02 | 5.03 | 00:00:00 | | 2000-10-02 | 51,600 | 5.05 | 5.07 | 5.00 | 5.04 | 00:00:00 | | 2000-10-03 | 30,300 | 5.00 | 5.04 | 5.00 | 5.04 | 00:00:00 | | 2000-10-04 | 64,800 | 5.02 | 5.05 | 4.95 | 4.96 | 00:00:00 | | 2000-10-06 | 77,100 | 4.96 | 4.99 | 4.86 | 4.87 | 00:00:00 | | 2000-10-09 | 143,300 | 4.85 | 4.95 | 4.76 | 4.85 | 00:00:00 | | 2000-10-10 | 71,200 | 4.83 | 4.87 | 4.79 | 4.81 | 00:00:00 | | 2000-10-11 | 205,700 | 4.81 | 4.81 | 4.64 | 4.64 | 00:00:00 | | 2000-10-12 | 321,400 | 4.67 | 4.76 | 4.57 | 4.69 | 00:00:00 | | 2000-10-13 | 220,700 | 4.54 | 4.75 | 4.50 | 4.71 | 00:00:00 | | 2000-10-16 | 65,200 | 4.76 | 4.76 | 4.64 | 4.64 | 00:00:00 | | 2000-10-17 | 99,000 | 4.67 | 4.69 | 4.51 | 4.51 | 00:00:00 | | 2000-10-18 | 181,900 | 4.52 | 4.52 | 4.23 | 4.29 | 00:00:00 | | 2000-10-19 | 316,700 | 4.37 | 4.37 | 4.31 | 4.31 | 00:00:00 | | 2000-10-20 | 245,000 | 4.36 | 4.36 | 4.26 | 4.29 | 00:00:00 | | 2000-10-23 | 287,800 | 4.25 | 4.29 | 4.11 | 4.11 | 00:00:00 | | 2000-10-24 | 263,600 | 4.14 | 4.15 | 4.02 | 4.11 | 00:00:00 | | 2000-10-25 | 360,100 | 4.13 | 4.13 | 3.91 | 3.94 | 00:00:00 | | 2000-10-26 | 807,500 | 3.93 | 4.06 | 3.93 | 3.96 | 00:00:00 | | 2000-10-27 | 181,400 | 4.02 | 4.02 | 3.96 | 4.00 | 00:00:00 | | 2000-10-30 | 189,300 | 4.00 | 4.25 | 3.97 | 4.25 | 00:00:00 | | 2000-10-31 | 0 | 4.25 | 4.41 | 4.25 | 4.36 | 00:00:00 | | 2000-11-02 | 329,700 | 4.41 | 4.57 | 4.41 | 4.41 | 00:00:00 | | 2000-11-03 | 396,400 | 4.54 | 4.67 | 4.22 | 4.22 | 00:00:00 | | 2000-11-06 | 137,000 | 4.29 | 4.29 | 4.09 | 4.11 | 00:00:00 | | 2000-11-07 | 129,000 | 4.13 | 4.17 | 4.03 | 4.03 | 00:00:00 | | 2000-11-08 | 52,300 | 4.06 | 4.11 | 4.06 | 4.09 | 00:00:00 | | 2000-11-09 | 57,500 | 4.07 | 4.07 | 4.01 | 4.06 | 00:00:00 | | 2000-11-10 | 35,500 | 4.07 | 4.09 | 3.97 | 3.97 | 00:00:00 | | 2000-11-13 | 184,500 | 3.97 | 4.00 | 3.69 | 3.78 | 00:00:00 | | 2000-11-14 | 348,400 | 3.87 | 4.00 | 3.83 | 3.94 | 00:00:00 | | 2000-11-15 | 150,500 | 4.02 | 4.06 | 3.95 | 3.97 | 00:00:00 | | 2000-11-16 | 37,200 | 3.97 | 3.98 | 3.92 | 3.93 | 00:00:00 | | 2000-11-17 | 921,500 | 4.04 | 4.18 | 4.01 | 4.03 | 00:00:00 | | 2000-11-20 | 422,200 | 4.07 | 4.08 | 3.97 | 3.97 | 00:00:00 | | 2000-11-21 | 118,200 | 4.08 | 4.08 | 3.90 | 3.94 | 00:00:00 | | 2000-11-22 | 240,200 | 3.97 | 4.01 | 3.90 | 3.94 | 00:00:00 | | 2000-11-23 | 162,900 | 3.94 | 4.06 | 3.94 | 3.94 | 00:00:00 | | 2000-11-24 | 569,500 | 3.97 | 4.22 | 3.97 | 4.08 | 00:00:00 | | 2000-11-27 | 332,100 | 4.25 | 4.25 | 4.14 | 4.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
