Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.01 (+3.73%) IMPRESA SGPS - [Ticker: IPR.LS]Chart IMPRESA SGPS  News IMPRESA SGPS  Download Historical Prices for Metastock IMPRESA SGPS and Others  Technical Analysis IMPRESA SGPS  
Last Trade0.39Last Trade Time2017-11-01 - 20:35:00
Variation+0.01 (+3.73%)Open0.38
High0.40Low0.38
Volume1,504,792Average Volume (3m)0
YieldBid / Ask0.24 x 650,000 - 0.25 x 498,600
Former Close0.3852 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-11-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-06-069,224,6005.795.955.615.7200:00:00
2000-06-072,595,6005.605.705.435.4900:00:00
2000-06-081,605,9005.515.585.335.3300:00:00
2000-06-091,332,8005.325.465.165.4400:00:00
2000-06-12522,9005.535.545.425.4400:00:00
2000-06-13335,1005.415.515.385.4000:00:00
2000-06-14523,4005.415.495.415.4600:00:00
2000-06-153,292,0005.465.895.455.7800:00:00
2000-06-162,741,2005.785.915.535.7000:00:00
2000-06-1905.795.855.725.8400:00:00
2000-06-20536,5005.835.865.725.7200:00:00
2000-06-21541,6005.725.765.705.7300:00:00
2000-06-2205.725.765.705.7300:00:00
2000-06-23507,3005.735.745.675.7200:00:00
2000-06-26870,5005.725.765.665.6700:00:00
2000-06-271,011,1005.645.695.585.6500:00:00
2000-06-281,362,6005.605.775.605.6300:00:00
2000-06-29268,2005.635.635.405.5000:00:00
2000-06-30362,6005.475.585.315.3700:00:00
2000-07-03434,0005.395.605.395.4300:00:00
2000-07-04243,6005.435.545.435.4700:00:00
2000-07-05158,1005.485.515.425.5100:00:00
2000-07-06428,0005.455.635.415.6000:00:00
2000-07-0705.565.575.495.5300:00:00
2000-07-10323,9005.545.565.495.5000:00:00
2000-07-11107,2005.455.505.445.4700:00:00
2000-07-12269,6005.465.535.465.5200:00:00
2000-07-13405,1005.485.535.475.4900:00:00
2000-07-14414,9005.495.555.445.4700:00:00
2000-07-17385,2005.505.555.485.4800:00:00
2000-07-18390,0005.465.505.425.5000:00:00
2000-07-19281,5005.475.475.435.4400:00:00
2000-07-20381,2005.445.505.445.4600:00:00
2000-07-21101,6005.455.475.425.4200:00:00
2000-07-2405.445.565.405.5500:00:00
2000-07-25237,3005.525.575.505.5400:00:00
2000-07-26250,1005.525.565.495.5600:00:00
2000-07-2705.535.565.495.5300:00:00
2000-07-28121,4005.515.525.465.4900:00:00
2000-07-31109,5005.515.515.475.4700:00:00
2000-08-0157,6005.475.495.425.4500:00:00
2000-08-0276,9005.455.465.385.4200:00:00
2000-08-03119,8005.385.385.305.3400:00:00
2000-08-0460,9005.355.365.305.3000:00:00
2000-08-07129,5005.285.315.265.2900:00:00
2000-08-08146,9005.285.285.205.2500:00:00
2000-08-09202,8005.235.375.235.3200:00:00
2000-08-10352,2005.335.335.285.3200:00:00
2000-08-11553,5005.305.425.305.4200:00:00
2000-08-1424,9005.385.395.335.3400:00:00
2000-08-1663,6005.425.425.365.3600:00:00
2000-08-1747,7005.395.395.345.3400:00:00
2000-08-18462,5005.335.365.285.3200:00:00
2000-08-217,8005.295.325.245.3200:00:00
2000-08-2295,4005.325.325.285.3000:00:00
2000-08-23286,7005.285.285.095.1000:00:00
2000-08-241,072,4005.115.144.965.0100:00:00
2000-08-25200,6005.075.074.964.9900:00:00
2000-08-28492,8004.994.994.834.8400:00:00
2000-08-29555,1004.884.974.824.9100:00:00
2000-08-30448,7004.945.004.914.9700:00:00
2000-08-31393,8004.995.164.955.1300:00:00
2000-09-011,038,0005.185.555.165.5300:00:00
2000-09-04754,4005.535.655.375.4600:00:00
2000-09-05464,2005.415.535.395.5000:00:00
2000-09-06103,9005.495.495.405.4100:00:00
2000-09-07141,1005.415.415.285.3400:00:00
2000-09-08153,1005.355.465.335.3700:00:00
2000-09-11101,6005.425.445.335.3700:00:00
2000-09-12159,5005.375.405.305.3000:00:00
2000-09-13137,4005.325.325.195.2300:00:00
2000-09-14229,3005.235.315.225.2600:00:00
2000-09-15125,1005.235.285.215.2300:00:00
2000-09-1885,7005.225.235.165.1600:00:00
2000-09-1997,3005.145.255.105.1800:00:00
2000-09-2078,4005.215.215.115.1400:00:00
2000-09-21184,9005.115.185.015.1800:00:00
2000-09-22174,2005.145.165.055.0900:00:00
2000-09-25191,4005.155.215.085.0800:00:00
2000-09-2657,5005.095.095.005.0000:00:00
2000-09-2870,9005.055.085.045.0800:00:00
2000-09-2979,8005.115.115.025.0300:00:00
2000-10-0251,6005.055.075.005.0400:00:00
2000-10-0330,3005.005.045.005.0400:00:00
2000-10-0464,8005.025.054.954.9600:00:00
2000-10-0677,1004.964.994.864.8700:00:00
2000-10-09143,3004.854.954.764.8500:00:00
2000-10-1071,2004.834.874.794.8100:00:00
2000-10-11205,7004.814.814.644.6400:00:00
2000-10-12321,4004.674.764.574.6900:00:00
2000-10-13220,7004.544.754.504.7100:00:00
2000-10-1665,2004.764.764.644.6400:00:00
2000-10-1799,0004.674.694.514.5100:00:00
2000-10-18181,9004.524.524.234.2900:00:00
2000-10-19316,7004.374.374.314.3100:00:00
2000-10-20245,0004.364.364.264.2900:00:00
2000-10-23287,8004.254.294.114.1100:00:00
2000-10-24263,6004.144.154.024.1100:00:00
2000-10-25360,1004.134.133.913.9400:00:00
2000-10-26807,5003.934.063.933.9600:00:00
2000-10-27181,4004.024.023.964.0000:00:00
2000-10-30189,3004.004.253.974.2500:00:00
2000-10-3104.254.414.254.3600:00:00
2000-11-02329,7004.414.574.414.4100:00:00
2000-11-03396,4004.544.674.224.2200:00:00
2000-11-06137,0004.294.294.094.1100:00:00
2000-11-07129,0004.134.174.034.0300:00:00
2000-11-0852,3004.064.114.064.0900:00:00
2000-11-0957,5004.074.074.014.0600:00:00
2000-11-1035,5004.074.093.973.9700:00:00
2000-11-13184,5003.974.003.693.7800:00:00
2000-11-14348,4003.874.003.833.9400:00:00
2000-11-15150,5004.024.063.953.9700:00:00
2000-11-1637,2003.973.983.923.9300:00:00
2000-11-17921,5004.044.184.014.0300:00:00
2000-11-20422,2004.074.083.973.9700:00:00
2000-11-21118,2004.084.083.903.9400:00:00
2000-11-22240,2003.974.013.903.9400:00:00
2000-11-23162,9003.944.063.943.9400:00:00
2000-11-24569,5003.974.223.974.0800:00:00
2000-11-27332,1004.254.254.144.1500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources