TR4DER - IMPRESA SGPS [IPR.LS] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-09-28	111,800	2.17	2.19	2.16	2.18	00:00:00
2004-09-29	1,239,900	2.18	2.26	2.18	2.24	00:00:00
2004-09-30	226,500	2.25	2.25	2.22	2.24	00:00:00
2004-10-01	271,000	2.24	2.28	2.19	2.28	00:00:00
2004-10-04	314,700	2.20	2.28	2.20	2.25	00:00:00
2004-10-05	198,700	2.25	2.26	2.22	2.22	00:00:00
2004-10-06	41,100	2.25	2.25	2.21	2.22	00:00:00
2004-10-07	207,300	2.22	2.25	2.21	2.24	00:00:00
2004-10-08	160,100	2.23	2.27	2.23	2.25	00:00:00
2004-10-11	53,900	2.25	2.26	2.24	2.25	00:00:00
2004-10-12	107,300	2.22	2.25	2.22	2.23	00:00:00
2004-10-13	261,300	2.21	2.27	2.21	2.25	00:00:00
2004-10-14	271,500	2.25	2.27	2.25	2.27	00:00:00
2004-10-15	426,100	2.27	2.29	2.25	2.29	00:00:00
2004-10-18	315,800	2.30	2.31	2.26	2.28	00:00:00
2004-10-19	772,900	2.29	2.35	2.28	2.34	00:00:00
2004-10-20	112,100	2.35	2.35	2.30	2.33	00:00:00
2004-10-21	83,000	2.33	2.34	2.32	2.33	00:00:00
2004-10-22	333,300	2.33	2.39	2.31	2.37	00:00:00
2004-10-25	384,400	2.35	2.35	2.32	2.35	00:00:00
2004-10-26	527,100	2.33	2.33	2.23	2.24	00:00:00
2004-10-27	173,700	2.26	2.26	2.23	2.25	00:00:00
2004-10-28	163,900	2.26	2.28	2.25	2.28	00:00:00
2004-10-29	201,500	2.26	2.29	2.26	2.28	00:00:00
2004-11-01	54,900	2.28	2.33	2.28	2.29	00:00:00
2004-11-02	218,400	2.32	2.32	2.30	2.31	00:00:00
2004-11-03	126,400	2.31	2.31	2.29	2.31	00:00:00
2004-11-04	249,000	2.30	2.30	2.25	2.25	00:00:00
2004-11-05	156,400	2.26	2.27	2.25	2.27	00:00:00
2004-11-08	247,500	2.26	2.26	2.25	2.25	00:00:00
2004-11-09	100,400	2.24	2.26	2.24	2.25	00:00:00
2004-11-10	124,900	2.24	2.25	2.24	2.24	00:00:00
2004-11-11	448,000	2.24	2.25	2.24	2.24	00:00:00
2004-11-12	1,567,000	2.28	2.46	2.28	2.45	00:00:00
2004-11-15	520,400	2.46	2.49	2.45	2.45	00:00:00
2004-11-16	286,600	2.45	2.46	2.40	2.43	00:00:00
2004-11-17	98,800	2.41	2.43	2.38	2.40	00:00:00
2004-11-18	603,600	2.40	2.44	2.40	2.44	00:00:00
2004-11-19	3,444,600	2.40	2.44	2.40	2.44	00:00:00
2004-11-22	118,700	2.43	2.44	2.39	2.43	00:00:00
2004-11-23	417,400	2.41	2.45	2.40	2.43	00:00:00
2004-11-24	136,900	2.43	2.48	2.43	2.45	00:00:00
2004-11-25	371,100	2.41	2.49	2.41	2.48	00:00:00
2004-11-26	1,117,400	2.49	2.64	2.49	2.60	00:00:00
2004-11-29	352,100	2.61	2.69	2.58	2.61	00:00:00
2004-11-30	440,300	2.61	2.63	2.58	2.59	00:00:00
2004-12-01	235,400	2.58	2.59	2.54	2.59	00:00:00
2004-12-02	208,600	2.59	2.62	2.59	2.61	00:00:00
2004-12-03	889,000	2.60	2.68	2.60	2.65	00:00:00
2004-12-06	45,100	2.65	2.67	2.63	2.67	00:00:00
2004-12-07	261,000	2.67	2.70	2.67	2.69	00:00:00
2004-12-08	351,900	2.69	2.71	2.65	2.65	00:00:00
2004-12-09	362,400	2.71	2.71	2.65	2.68	00:00:00
2004-12-10	105,300	2.70	2.70	2.68	2.69	00:00:00
2004-12-13	250,100	2.68	2.73	2.68	2.71	00:00:00
2004-12-14	224,200	2.73	2.74	2.72	2.73	00:00:00
2004-12-15	145,400	2.73	2.76	2.73	2.76	00:00:00
2004-12-16	241,300	2.76	2.80	2.73	2.79	00:00:00
2004-12-17	693,300	2.79	2.88	2.79	2.85	00:00:00
2004-12-20	357,100	2.88	2.93	2.86	2.87	00:00:00
2004-12-21	157,100	2.88	2.88	2.83	2.85	00:00:00
2004-12-22	712,800	2.83	2.84	2.72	2.83	00:00:00
2004-12-23	1,747,200	2.90	2.93	2.84	2.88	00:00:00
2004-12-24	129,600	2.83	2.88	2.83	2.88	00:00:00
2004-12-27	673,700	2.88	2.90	2.85	2.90	00:00:00
2004-12-28	634,600	2.89	2.93	2.89	2.90	00:00:00
2004-12-29	749,100	2.90	2.91	2.89	2.90	00:00:00
2004-12-30	1,113,000	2.89	2.95	2.83	2.95	00:00:00
2004-12-31	247,400	2.90	2.90	2.88	2.90	00:00:00
2005-01-03	125,500	2.90	2.92	2.89	2.89	00:00:00
2005-01-04	212,000	2.89	2.89	2.85	2.85	00:00:00
2005-01-05	170,000	2.88	2.88	2.85	2.85	00:00:00
2005-01-06	78,200	2.85	2.85	2.84	2.84	00:00:00
2005-01-07	524,400	2.85	2.85	2.83	2.84	00:00:00
2005-01-10	183,700	2.84	2.84	2.83	2.84	00:00:00
2005-01-11	190,000	2.83	2.83	2.80	2.83	00:00:00
2005-01-12	479,000	2.80	2.83	2.80	2.81	00:00:00
2005-01-13	430,900	2.81	2.83	2.81	2.82	00:00:00
2005-01-14	430,800	2.82	2.84	2.82	2.83	00:00:00
2005-01-17	263,400	2.83	2.84	2.81	2.84	00:00:00
2005-01-18	75,600	2.82	2.85	2.81	2.83	00:00:00
2005-01-19	1,328,500	2.81	2.85	2.81	2.85	00:00:00
2005-01-20	106,200	2.85	2.88	2.83	2.88	00:00:00
2005-01-21	922,300	2.88	2.94	2.86	2.92	00:00:00
2005-01-24	51,400	2.90	2.91	2.89	2.89	00:00:00
2005-01-25	169,500	2.88	2.91	2.88	2.90	00:00:00
2005-01-26	324,000	2.88	2.91	2.88	2.90	00:00:00
2005-01-27	149,700	2.89	2.92	2.89	2.90	00:00:00
2005-01-28	212,100	2.90	2.94	2.90	2.93	00:00:00
2005-01-31	302,500	2.93	2.97	2.93	2.95	00:00:00
2005-02-01	235,300	2.95	2.97	2.93	2.97	00:00:00
2005-02-02	130,800	2.97	2.97	2.91	2.93	00:00:00
2005-02-03	221,400	2.95	2.98	2.93	2.98	00:00:00
2005-02-04	254,700	2.98	3.01	2.98	3.00	00:00:00
2005-02-07	329,000	2.99	3.05	2.99	3.01	00:00:00
2005-02-08	37,400	3.00	3.04	3.00	3.03	00:00:00
2005-02-09	163,800	3.03	3.05	3.02	3.02	00:00:00
2005-02-10	158,500	3.00	3.01	2.94	2.94	00:00:00
2005-02-11	151,400	2.95	2.96	2.94	2.95	00:00:00
2005-02-14	56,700	2.95	2.95	2.94	2.94	00:00:00
2005-02-15	103,800	2.93	2.94	2.93	2.94	00:00:00
2005-02-16	108,900	2.94	2.95	2.93	2.94	00:00:00
2005-02-17	11,000	2.94	2.94	2.92	2.93	00:00:00
2005-02-18	71,400	2.92	2.93	2.91	2.91	00:00:00
2005-02-21	123,700	2.90	2.93	2.90	2.91	00:00:00
2005-02-22	97,300	2.91	2.93	2.90	2.90	00:00:00
2005-02-23	331,200	2.90	2.90	2.81	2.83	00:00:00
2005-02-24	354,800	2.81	2.83	2.79	2.79	00:00:00
2005-02-25	297,400	2.78	2.86	2.78	2.85	00:00:00
2005-02-28	63,700	2.84	2.85	2.81	2.82	00:00:00
2005-03-01	11,200	2.81	2.85	2.80	2.85	00:00:00
2005-03-02	50,900	2.85	2.85	2.81	2.82	00:00:00
2005-03-03	176,900	2.82	2.89	2.81	2.88	00:00:00
2005-03-04	239,800	2.86	2.88	2.81	2.82	00:00:00
2005-03-07	32,800	2.82	2.88	2.82	2.85	00:00:00
2005-03-08	196,900	2.89	2.89	2.81	2.83	00:00:00
2005-03-09	375,500	2.82	2.82	2.78	2.78	00:00:00
2005-03-10	303,000	2.78	2.78	2.70	2.71	00:00:00
2005-03-11	204,900	2.70	2.72	2.68	2.69	00:00:00
2005-03-14	548,400	2.69	2.71	2.69	2.70	00:00:00
2005-03-15	447,500	2.70	2.79	2.70	2.73	00:00:00
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 > >>