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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-09-01	565,000	2.64	2.64	2.59	2.60	00:00:00
2005-09-02	274,500	2.60	2.60	2.57	2.60	00:00:00
2005-09-05	91,700	2.61	2.61	2.58	2.59	00:00:00
2005-09-06	657,700	2.59	2.67	2.59	2.67	00:00:00
2005-09-07	731,000	2.67	2.80	2.67	2.71	00:00:00
2005-09-08	247,100	2.73	2.74	2.70	2.73	00:00:00
2005-09-09	145,300	2.73	2.75	2.73	2.75	00:00:00
2005-09-12	100,100	2.75	2.75	2.72	2.72	00:00:00
2005-09-13	99,300	2.73	2.73	2.70	2.70	00:00:00
2005-09-14	253,000	2.69	2.69	2.66	2.69	00:00:00
2005-09-15	200,700	2.68	2.69	2.66	2.68	00:00:00
2005-09-16	535,700	2.68	2.68	2.67	2.68	00:00:00
2005-09-19	85,500	2.70	2.70	2.67	2.68	00:00:00
2005-09-20	777,500	2.69	2.72	2.67	2.69	00:00:00
2005-09-21	423,400	2.70	2.72	2.70	2.71	00:00:00
2005-09-22	196,300	2.72	2.73	2.70	2.72	00:00:00
2005-09-23	120,400	2.73	2.74	2.72	2.72	00:00:00
2005-09-26	168,500	2.72	2.73	2.72	2.72	00:00:00
2005-09-27	597,100	2.72	2.72	2.65	2.65	00:00:00
2005-09-28	585,700	2.68	2.68	2.64	2.65	00:00:00
2005-09-29	612,400	2.68	2.68	2.65	2.65	00:00:00
2005-09-30	5,420,800	2.64	2.64	2.59	2.60	00:00:00
2005-10-03	297,500	2.61	2.63	2.58	2.58	00:00:00
2005-10-04	709,200	2.58	2.61	2.56	2.57	00:00:00
2005-10-05	629,600	2.58	2.60	2.57	2.59	00:00:00
2005-10-06	530,700	2.59	2.59	2.57	2.58	00:00:00
2005-10-07	255,500	2.58	2.58	2.57	2.57	00:00:00
2005-10-10	800,200	2.57	2.59	2.51	2.52	00:00:00
2005-10-11	1,715,900	2.53	2.60	2.50	2.54	00:00:00
2005-10-12	702,100	2.55	2.57	2.53	2.55	00:00:00
2005-10-13	433,900	2.56	2.56	2.54	2.55	00:00:00
2005-10-14	789,600	2.55	2.57	2.55	2.55	00:00:00
2005-10-17	247,000	2.56	2.56	2.54	2.54	00:00:00
2005-10-18	600,300	2.56	2.56	2.53	2.53	00:00:00
2005-10-19	580,700	2.55	2.55	2.45	2.50	00:00:00
2005-10-20	985,100	2.53	2.53	2.41	2.43	00:00:00
2005-10-21	1,405,100	2.43	2.47	2.42	2.43	00:00:00
2005-10-24	488,000	2.50	2.50	2.46	2.48	00:00:00
2005-10-25	1,945,800	2.25	2.41	2.25	2.38	00:00:00
2005-10-26	374,500	2.38	2.43	2.38	2.41	00:00:00
2005-10-27	719,000	2.42	2.42	2.36	2.39	00:00:00
2005-10-28	273,700	2.39	2.39	2.34	2.34	00:00:00
2005-10-31	278,500	2.35	2.36	2.32	2.33	00:00:00
2005-11-01	73,800	2.32	2.34	2.32	2.34	00:00:00
2005-11-02	95,800	2.34	2.34	2.32	2.33	00:00:00
2005-11-03	249,600	2.32	2.34	2.31	2.34	00:00:00
2005-11-04	192,500	2.33	2.38	2.33	2.38	00:00:00
2005-11-07	98,300	2.38	2.42	2.38	2.40	00:00:00
2005-11-08	89,200	2.40	2.40	2.39	2.39	00:00:00
2005-11-09	206,900	2.41	2.41	2.37	2.37	00:00:00
2005-11-10	122,900	2.37	2.39	2.36	2.37	00:00:00
2005-11-11	245,700	2.37	2.38	2.32	2.36	00:00:00
2005-11-14	23,400	2.37	2.37	2.34	2.35	00:00:00
2005-11-15	111,800	2.35	2.35	2.33	2.35	00:00:00
2005-11-16	86,200	2.34	2.38	2.34	2.38	00:00:00
2005-11-17	146,900	2.36	2.40	2.36	2.38	00:00:00
2005-11-18	52,200	2.38	2.39	2.37	2.39	00:00:00
2005-11-21	22,100	2.39	2.40	2.38	2.38	00:00:00
2005-11-22	328,400	2.38	2.38	2.37	2.37	00:00:00
2005-11-23	185,800	2.37	2.38	2.36	2.36	00:00:00
2005-11-24	590,500	2.36	2.38	2.36	2.37	00:00:00
2005-11-25	584,600	2.38	2.38	2.37	2.37	00:00:00
2005-11-28	885,900	2.37	2.38	2.36	2.37	00:00:00
2005-11-29	668,200	2.35	2.38	2.35	2.37	00:00:00
2005-11-30	2,077,200	2.37	2.40	2.37	2.39	00:00:00
2005-12-01	1,648,200	2.40	2.50	2.40	2.45	00:00:00
2005-12-02	1,157,200	2.47	2.50	2.45	2.49	00:00:00
2005-12-05	591,400	2.50	2.53	2.48	2.49	00:00:00
2005-12-06	729,500	2.50	2.51	2.49	2.50	00:00:00
2005-12-07	406,300	2.51	2.51	2.49	2.50	00:00:00
2005-12-08	171,800	2.51	2.52	2.50	2.50	00:00:00
2005-12-09	204,400	2.51	2.52	2.49	2.49	00:00:00
2005-12-12	661,800	2.49	2.57	2.49	2.56	00:00:00
2005-12-13	763,400	2.57	2.59	2.54	2.58	00:00:00
2005-12-14	357,000	2.58	2.58	2.54	2.56	00:00:00
2005-12-15	381,600	2.55	2.55	2.47	2.52	00:00:00
2005-12-16	228,200	2.50	2.53	2.48	2.50	00:00:00
2005-12-19	263,400	2.49	2.52	2.48	2.52	00:00:00
2005-12-20	172,200	2.52	2.54	2.50	2.54	00:00:00
2005-12-21	382,700	2.54	2.54	2.52	2.52	00:00:00
2005-12-22	525,600	2.52	2.53	2.49	2.52	00:00:00
2005-12-23	351,700	2.51	2.54	2.51	2.52	00:00:00
2005-12-27	360,000	2.51	2.53	2.51	2.51	00:00:00
2005-12-28	181,000	2.52	2.53	2.51	2.52	00:00:00
2005-12-29	1,279,600	2.51	2.51	2.48	2.50	00:00:00
2005-12-30	882,700	2.50	2.50	2.46	2.50	00:00:00
2006-01-02	211,500	2.50	2.50	2.47	2.49	00:00:00
2006-01-03	586,400	2.49	2.49	2.47	2.47	00:00:00
2006-01-04	486,000	2.48	2.48	2.45	2.45	00:00:00
2006-01-05	854,300	2.46	2.47	2.45	2.45	00:00:00
2006-01-06	287,700	2.45	2.46	2.44	2.44	00:00:00
2006-01-09	444,700	2.47	2.47	2.45	2.45	00:00:00
2006-01-10	1,409,000	2.47	2.51	2.46	2.47	00:00:00
2006-01-11	1,872,700	2.50	2.51	2.47	2.49	00:00:00
2006-01-12	738,700	2.50	2.50	2.49	2.50	00:00:00
2006-01-13	264,900	2.50	2.50	2.49	2.49	00:00:00
2006-01-16	420,500	2.50	2.53	2.50	2.53	00:00:00
2006-01-17	246,500	2.53	2.53	2.51	2.51	00:00:00
2006-01-18	561,000	2.51	2.51	2.48	2.51	00:00:00
2006-01-19	290,900	2.52	2.52	2.50	2.52	00:00:00
2006-01-20	683,700	2.51	2.55	2.51	2.53	00:00:00
2006-01-23	416,900	2.50	2.52	2.50	2.51	00:00:00
2006-01-24	340,000	2.51	2.52	2.49	2.50	00:00:00
2006-01-25	410,600	2.51	2.52	2.49	2.51	00:00:00
2006-01-26	110,500	2.51	2.52	2.50	2.51	00:00:00
2006-01-27	271,500	2.50	2.52	2.50	2.52	00:00:00
2006-01-30	96,400	2.51	2.51	2.50	2.51	00:00:00
2006-01-31	267,200	2.51	2.51	2.50	2.51	00:00:00
2006-02-01	156,700	2.50	2.51	2.49	2.50	00:00:00
2006-02-02	255,100	2.50	2.51	2.48	2.50	00:00:00
2006-02-03	470,400	2.49	2.49	2.46	2.47	00:00:00
2006-02-06	139,900	2.48	2.49	2.47	2.47	00:00:00
2006-02-07	275,700	2.46	2.48	2.45	2.47	00:00:00
2006-02-08	344,900	2.48	2.51	2.48	2.51	00:00:00
2006-02-09	318,200	2.51	2.51	2.48	2.49	00:00:00
2006-02-10	418,900	2.49	2.50	2.48	2.49	00:00:00
2006-02-13	215,000	2.48	2.50	2.48	2.49	00:00:00
2006-02-14	212,600	2.49	2.50	2.49	2.49	00:00:00
2006-02-15	263,300	2.50	2.50	2.48	2.49	00:00:00
2006-02-16	399,600	2.50	2.50	2.48	2.48	00:00:00
2006-02-17	445,000	2.49	2.50	2.48	2.50	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 > >>