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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-03-15	447,500	2.70	2.79	2.70	2.73	00:00:00
2005-03-16	27,200	2.73	2.73	2.71	2.72	00:00:00
2005-03-17	309,100	2.74	2.74	2.69	2.69	00:00:00
2005-03-18	270,600	2.72	2.74	2.69	2.73	00:00:00
2005-03-21	133,100	2.71	2.73	2.71	2.73	00:00:00
2005-03-22	288,700	2.71	2.73	2.70	2.72	00:00:00
2005-03-23	590,500	2.69	2.75	2.69	2.75	00:00:00
2005-03-24	64,800	2.73	2.76	2.73	2.76	00:00:00
2005-03-29	204,100	2.75	2.78	2.75	2.76	00:00:00
2005-03-30	78,700	2.72	2.78	2.72	2.78	00:00:00
2005-03-31	541,600	2.76	2.80	2.76	2.78	00:00:00
2005-04-01	443,000	2.75	2.78	2.70	2.71	00:00:00
2005-04-04	149,700	2.71	2.71	2.68	2.70	00:00:00
2005-04-05	242,700	2.70	2.72	2.70	2.72	00:00:00
2005-04-06	133,200	2.72	2.75	2.72	2.73	00:00:00
2005-04-07	476,900	2.75	2.75	2.73	2.75	00:00:00
2005-04-08	279,100	2.73	2.75	2.73	2.75	00:00:00
2005-04-11	111,000	2.75	2.75	2.73	2.75	00:00:00
2005-04-12	127,800	2.73	2.75	2.73	2.74	00:00:00
2005-04-13	394,000	2.73	2.75	2.73	2.75	00:00:00
2005-04-14	574,000	2.75	2.78	2.74	2.76	00:00:00
2005-04-15	206,600	2.73	2.74	2.72	2.73	00:00:00
2005-04-18	449,200	2.72	2.72	2.70	2.71	00:00:00
2005-04-19	349,700	2.72	2.72	2.68	2.70	00:00:00
2005-04-20	134,000	2.71	2.71	2.70	2.70	00:00:00
2005-04-21	252,900	2.69	2.71	2.69	2.70	00:00:00
2005-04-22	100,900	2.72	2.74	2.71	2.74	00:00:00
2005-04-25	593,800	2.73	2.73	2.70	2.70	00:00:00
2005-04-26	14,400	2.74	2.75	2.71	2.74	00:00:00
2005-04-27	397,600	2.75	2.79	2.75	2.77	00:00:00
2005-04-28	25,100	2.71	2.77	2.71	2.75	00:00:00
2005-04-29	55,100	2.76	2.76	2.75	2.76	00:00:00
2005-05-02	7,400	2.71	2.74	2.71	2.72	00:00:00
2005-05-03	600,900	2.70	2.74	2.70	2.74	00:00:00
2005-05-04	221,000	2.73	2.77	2.73	2.77	00:00:00
2005-05-05	99,000	2.73	2.78	2.73	2.77	00:00:00
2005-05-06	40,700	2.78	2.79	2.75	2.79	00:00:00
2005-05-09	18,000	2.79	2.79	2.75	2.78	00:00:00
2005-05-10	39,800	2.75	2.78	2.73	2.78	00:00:00
2005-05-11	171,600	2.73	2.78	2.73	2.77	00:00:00
2005-05-12	7,400	2.74	2.76	2.74	2.76	00:00:00
2005-05-13	459,500	2.76	2.81	2.76	2.81	00:00:00
2005-05-16	77,100	2.79	2.82	2.79	2.80	00:00:00
2005-05-17	327,400	2.79	2.81	2.79	2.81	00:00:00
2005-05-18	634,900	2.79	2.89	2.79	2.89	00:00:00
2005-05-19	87,000	2.88	2.90	2.86	2.87	00:00:00
2005-05-20	385,200	2.85	2.94	2.85	2.92	00:00:00
2005-05-23	843,300	2.90	2.98	2.90	2.95	00:00:00
2005-05-24	608,100	2.94	2.99	2.94	2.96	00:00:00
2005-05-25	926,400	2.97	2.98	2.91	2.93	00:00:00
2005-05-26	130,700	2.90	2.90	2.86	2.88	00:00:00
2005-05-27	89,400	2.88	2.88	2.83	2.83	00:00:00
2005-05-30	143,000	2.78	2.81	2.78	2.81	00:00:00
2005-05-31	126,600	2.79	2.80	2.75	2.75	00:00:00
2005-06-01	128,100	2.73	2.78	2.73	2.75	00:00:00
2005-06-02	693,900	2.73	2.80	2.73	2.73	00:00:00
2005-06-03	0	2.73	2.76	2.73	2.75	00:00:00
2005-06-06	702,500	2.75	2.75	2.73	2.75	00:00:00
2005-06-07	1,005,800	2.75	2.78	2.61	2.65	00:00:00
2005-06-08	369,300	2.61	2.65	2.58	2.61	00:00:00
2005-06-09	637,500	2.50	2.60	2.50	2.58	00:00:00
2005-06-10	149,900	2.58	2.65	2.58	2.65	00:00:00
2005-06-13	66,000	2.63	2.68	2.62	2.65	00:00:00
2005-06-14	189,400	2.64	2.65	2.63	2.63	00:00:00
2005-06-15	871,700	2.62	2.68	2.62	2.66	00:00:00
2005-06-16	568,600	2.64	2.70	2.64	2.70	00:00:00
2005-06-17	270,100	2.68	2.71	2.67	2.71	00:00:00
2005-06-20	391,900	2.68	2.70	2.67	2.68	00:00:00
2005-06-21	785,500	2.66	2.69	2.61	2.68	00:00:00
2005-06-22	32,100	2.68	2.68	2.66	2.67	00:00:00
2005-06-23	21,900	2.66	2.67	2.65	2.67	00:00:00
2005-06-24	57,600	2.66	2.66	2.63	2.65	00:00:00
2005-06-27	36,500	2.63	2.63	2.61	2.61	00:00:00
2005-06-28	16,100	2.61	2.61	2.60	2.60	00:00:00
2005-06-29	121,500	2.60	2.65	2.58	2.61	00:00:00
2005-06-30	93,400	2.62	2.64	2.61	2.62	00:00:00
2005-07-01	66,100	2.61	2.64	2.60	2.64	00:00:00
2005-07-04	329,700	2.62	2.63	2.59	2.62	00:00:00
2005-07-05	23,200	2.59	2.60	2.58	2.59	00:00:00
2005-07-06	2,775,400	2.58	2.58	2.39	2.42	00:00:00
2005-07-07	951,100	2.44	2.44	2.33	2.39	00:00:00
2005-07-08	226,900	2.39	2.45	2.39	2.45	00:00:00
2005-07-11	841,800	2.45	2.48	2.42	2.43	00:00:00
2005-07-12	680,400	2.43	2.46	2.43	2.45	00:00:00
2005-07-13	746,100	2.45	2.46	2.43	2.43	00:00:00
2005-07-14	364,600	2.43	2.45	2.39	2.42	00:00:00
2005-07-15	118,700	2.40	2.44	2.40	2.43	00:00:00
2005-07-18	69,100	2.36	2.43	2.36	2.42	00:00:00
2005-07-19	38,700	2.43	2.43	2.40	2.43	00:00:00
2005-07-20	90,900	2.41	2.43	2.38	2.42	00:00:00
2005-07-21	109,600	2.43	2.43	2.37	2.42	00:00:00
2005-07-22	201,200	2.42	2.47	2.38	2.47	00:00:00
2005-07-25	1,472,800	2.47	2.62	2.47	2.62	00:00:00
2005-07-26	1,318,000	2.63	2.69	2.62	2.66	00:00:00
2005-07-27	580,600	2.66	2.69	2.66	2.68	00:00:00
2005-07-28	302,500	2.68	2.70	2.68	2.68	00:00:00
2005-07-29	130,900	2.68	2.69	2.66	2.68	00:00:00
2005-08-01	264,600	2.66	2.68	2.66	2.68	00:00:00
2005-08-02	213,600	2.68	2.68	2.66	2.66	00:00:00
2005-08-03	324,500	2.66	2.67	2.63	2.63	00:00:00
2005-08-04	151,500	2.63	2.64	2.58	2.59	00:00:00
2005-08-05	124,000	2.61	2.62	2.59	2.60	00:00:00
2005-08-08	52,200	2.60	2.60	2.58	2.60	00:00:00
2005-08-09	167,700	2.58	2.62	2.58	2.59	00:00:00
2005-08-10	312,200	2.58	2.63	2.58	2.62	00:00:00
2005-08-11	60,400	2.64	2.64	2.60	2.63	00:00:00
2005-08-12	166,100	2.60	2.64	2.60	2.64	00:00:00
2005-08-15	6,200	2.64	2.64	2.62	2.64	00:00:00
2005-08-16	15,900	2.61	2.64	2.61	2.64	00:00:00
2005-08-17	122,100	2.63	2.64	2.62	2.62	00:00:00
2005-08-18	16,900	2.62	2.62	2.61	2.62	00:00:00
2005-08-19	37,300	2.61	2.62	2.61	2.62	00:00:00
2005-08-22	55,200	2.61	2.62	2.61	2.62	00:00:00
2005-08-23	137,300	2.60	2.62	2.59	2.60	00:00:00
2005-08-24	20,900	2.60	2.60	2.59	2.60	00:00:00
2005-08-25	25,900	2.59	2.59	2.59	2.59	00:00:00
2005-08-26	95,000	2.58	2.62	2.57	2.62	00:00:00
2005-08-29	140,300	2.57	2.68	2.57	2.61	00:00:00
2005-08-30	199,800	2.67	2.67	2.60	2.62	00:00:00
2005-08-31	259,800	2.59	2.61	2.59	2.60	00:00:00
2005-09-01	565,000	2.64	2.64	2.59	2.60	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 > >>