|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-17 | 445,000 | 2.49 | 2.50 | 2.48 | 2.50 | 00:00:00 | | 2006-02-20 | 153,800 | 2.50 | 2.50 | 2.48 | 2.50 | 00:00:00 | | 2006-02-21 | 403,700 | 2.50 | 2.50 | 2.48 | 2.49 | 00:00:00 | | 2006-02-22 | 206,400 | 2.50 | 2.50 | 2.49 | 2.50 | 00:00:00 | | 2006-02-23 | 228,000 | 2.50 | 2.50 | 2.49 | 2.49 | 00:00:00 | | 2006-02-24 | 256,600 | 2.50 | 2.50 | 2.49 | 2.50 | 00:00:00 | | 2006-02-27 | 238,000 | 2.50 | 2.51 | 2.49 | 2.51 | 00:00:00 | | 2006-02-28 | 1,658,400 | 2.52 | 2.62 | 2.52 | 2.55 | 00:00:00 | | 2006-03-01 | 1,957,800 | 2.58 | 2.65 | 2.58 | 2.65 | 00:00:00 | | 2006-03-02 | 2,077,800 | 2.66 | 2.67 | 2.58 | 2.60 | 00:00:00 | | 2006-03-03 | 1,155,900 | 2.62 | 2.62 | 2.54 | 2.54 | 00:00:00 | | 2006-03-06 | 1,148,300 | 2.54 | 2.57 | 2.52 | 2.57 | 00:00:00 | | 2006-03-07 | 449,400 | 2.58 | 2.58 | 2.55 | 2.55 | 00:00:00 | | 2006-03-08 | 604,300 | 2.57 | 2.58 | 2.55 | 2.57 | 00:00:00 | | 2006-03-09 | 576,500 | 2.58 | 2.59 | 2.56 | 2.56 | 00:00:00 | | 2006-03-10 | 448,100 | 2.57 | 2.57 | 2.54 | 2.56 | 00:00:00 | | 2006-03-13 | 504,900 | 2.56 | 2.57 | 2.54 | 2.56 | 00:00:00 | | 2006-03-14 | 735,600 | 2.56 | 2.56 | 2.51 | 2.55 | 00:00:00 | | 2006-03-15 | 616,500 | 2.54 | 2.58 | 2.54 | 2.56 | 00:00:00 | | 2006-03-16 | 1,057,600 | 2.55 | 2.61 | 2.55 | 2.58 | 00:00:00 | | 2006-03-17 | 373,900 | 2.58 | 2.58 | 2.57 | 2.57 | 00:00:00 | | 2006-03-20 | 64,400 | 2.58 | 2.58 | 2.57 | 2.58 | 00:00:00 | | 2006-03-21 | 1,569,500 | 2.58 | 2.66 | 2.57 | 2.65 | 00:00:00 | | 2006-03-22 | 2,397,800 | 2.64 | 2.72 | 2.62 | 2.72 | 00:00:00 | | 2006-03-23 | 1,531,900 | 2.73 | 2.76 | 2.72 | 2.73 | 00:00:00 | | 2006-03-24 | 278,200 | 2.71 | 2.73 | 2.71 | 2.72 | 00:00:00 | | 2006-03-27 | 998,500 | 2.72 | 2.78 | 2.71 | 2.75 | 00:00:00 | | 2006-03-28 | 1,403,300 | 2.76 | 2.77 | 2.71 | 2.76 | 00:00:00 | | 2006-03-29 | 506,100 | 2.73 | 2.73 | 2.71 | 2.73 | 00:00:00 | | 2006-03-30 | 409,700 | 2.71 | 2.77 | 2.71 | 2.74 | 00:00:00 | | 2006-03-31 | 113,100 | 2.73 | 2.75 | 2.72 | 2.74 | 00:00:00 | | 2006-04-03 | 462,500 | 2.75 | 2.75 | 2.71 | 2.75 | 00:00:00 | | 2006-04-04 | 555,000 | 2.73 | 2.78 | 2.73 | 2.77 | 00:00:00 | | 2006-04-05 | 456,900 | 2.77 | 2.78 | 2.75 | 2.75 | 00:00:00 | | 2006-04-06 | 959,900 | 2.76 | 2.78 | 2.72 | 2.74 | 00:00:00 | | 2006-04-07 | 523,700 | 2.75 | 2.76 | 2.72 | 2.75 | 00:00:00 | | 2006-04-10 | 95,600 | 2.75 | 2.76 | 2.74 | 2.76 | 00:00:00 | | 2006-04-11 | 636,200 | 2.75 | 2.76 | 2.74 | 2.74 | 00:00:00 | | 2006-04-12 | 397,300 | 2.73 | 2.74 | 2.70 | 2.72 | 00:00:00 | | 2006-04-13 | 175,800 | 2.73 | 2.73 | 2.68 | 2.70 | 00:00:00 | | 2006-04-18 | 731,100 | 2.70 | 2.71 | 2.64 | 2.65 | 00:00:00 | | 2006-04-19 | 349,700 | 2.65 | 2.67 | 2.64 | 2.66 | 00:00:00 | | 2006-04-20 | 588,200 | 2.65 | 2.68 | 2.61 | 2.61 | 00:00:00 | | 2006-04-21 | 2,613,700 | 2.62 | 2.62 | 2.54 | 2.59 | 00:00:00 | | 2006-04-24 | 276,900 | 2.58 | 2.62 | 2.58 | 2.60 | 00:00:00 | | 2006-04-25 | 211,600 | 2.60 | 2.65 | 2.60 | 2.63 | 00:00:00 | | 2006-04-26 | 222,100 | 2.63 | 2.63 | 2.60 | 2.61 | 00:00:00 | | 2006-04-27 | 155,200 | 2.62 | 2.62 | 2.57 | 2.57 | 00:00:00 | | 2006-04-28 | 2,480,600 | 2.53 | 2.55 | 2.48 | 2.54 | 00:00:00 | | 2006-05-02 | 158,700 | 2.54 | 2.54 | 2.50 | 2.52 | 00:00:00 | | 2006-05-03 | 354,100 | 2.51 | 2.53 | 2.48 | 2.50 | 00:00:00 | | 2006-05-04 | 211,700 | 2.50 | 2.52 | 2.49 | 2.50 | 00:00:00 | | 2006-05-05 | 296,100 | 2.50 | 2.50 | 2.48 | 2.48 | 00:00:00 | | 2006-05-08 | 558,100 | 2.48 | 2.48 | 2.43 | 2.44 | 00:00:00 | | 2006-05-09 | 769,500 | 2.44 | 2.45 | 2.42 | 2.42 | 00:00:00 | | 2006-05-10 | 360,200 | 2.42 | 2.48 | 2.42 | 2.45 | 00:00:00 | | 2006-05-11 | 440,500 | 2.46 | 2.46 | 2.42 | 2.42 | 00:00:00 | | 2006-05-12 | 241,600 | 2.43 | 2.43 | 2.41 | 2.42 | 00:00:00 | | 2006-05-15 | 230,700 | 2.42 | 2.42 | 2.40 | 2.40 | 00:00:00 | | 2006-05-16 | 436,700 | 2.42 | 2.42 | 2.39 | 2.39 | 00:00:00 | | 2006-05-17 | 193,900 | 2.40 | 2.42 | 2.40 | 2.40 | 00:00:00 | | 2006-05-18 | 332,400 | 2.40 | 2.41 | 2.37 | 2.37 | 00:00:00 | | 2006-05-19 | 624,000 | 2.38 | 2.40 | 2.31 | 2.33 | 00:00:00 | | 2006-05-22 | 776,400 | 2.34 | 2.36 | 2.24 | 2.24 | 00:00:00 | | 2006-05-23 | 887,700 | 2.24 | 2.28 | 2.16 | 2.18 | 00:00:00 | | 2006-05-24 | 2,659,300 | 2.18 | 2.18 | 2.08 | 2.15 | 00:00:00 | | 2006-05-25 | 404,400 | 2.17 | 2.23 | 2.15 | 2.20 | 00:00:00 | | 2006-05-26 | 660,700 | 2.20 | 2.26 | 2.20 | 2.26 | 00:00:00 | | 2006-05-29 | 461,100 | 2.27 | 2.35 | 2.27 | 2.35 | 00:00:00 | | 2006-05-30 | 1,309,900 | 2.40 | 2.45 | 2.30 | 2.31 | 00:00:00 | | 2006-05-31 | 261,500 | 2.29 | 2.32 | 2.28 | 2.30 | 00:00:00 | | 2006-06-01 | 880,800 | 2.30 | 2.39 | 2.29 | 2.37 | 00:00:00 | | 2006-06-02 | 728,600 | 2.40 | 2.42 | 2.35 | 2.36 | 00:00:00 | | 2006-06-05 | 646,900 | 2.37 | 2.40 | 2.33 | 2.33 | 00:00:00 | | 2006-06-06 | 657,800 | 2.32 | 2.33 | 2.30 | 2.30 | 00:00:00 | | 2006-06-07 | 390,300 | 2.30 | 2.33 | 2.30 | 2.30 | 00:00:00 | | 2006-06-08 | 311,600 | 2.30 | 2.31 | 2.28 | 2.28 | 00:00:00 | | 2006-06-09 | 811,700 | 2.32 | 2.35 | 2.30 | 2.33 | 00:00:00 | | 2006-06-12 | 662,400 | 2.35 | 2.37 | 2.31 | 2.32 | 00:00:00 | | 2006-06-13 | 1,257,700 | 2.30 | 2.30 | 2.20 | 2.23 | 00:00:00 | | 2006-06-14 | 782,400 | 2.21 | 2.23 | 2.10 | 2.15 | 00:00:00 | | 2006-06-15 | 0 | 2.16 | 2.20 | 2.16 | 2.18 | 00:00:00 | | 2006-06-16 | 0 | 2.20 | 2.22 | 2.19 | 2.19 | 00:00:00 | | 2006-06-19 | 90,600 | 2.20 | 2.20 | 2.17 | 2.17 | 00:00:00 | | 2006-06-20 | 188,800 | 2.18 | 2.18 | 2.14 | 2.15 | 00:00:00 | | 2006-06-21 | 159,900 | 2.14 | 2.15 | 2.14 | 2.14 | 00:00:00 | | 2006-06-22 | 266,100 | 2.17 | 2.17 | 2.15 | 2.15 | 00:00:00 | | 2006-06-23 | 98,000 | 2.15 | 2.15 | 2.14 | 2.15 | 00:00:00 | | 2006-06-26 | 400,900 | 2.18 | 2.19 | 2.14 | 2.14 | 00:00:00 | | 2006-06-27 | 310,900 | 2.15 | 2.16 | 2.13 | 2.13 | 00:00:00 | | 2006-06-28 | 137,700 | 2.13 | 2.14 | 2.11 | 2.14 | 00:00:00 | | 2006-06-29 | 310,900 | 2.13 | 2.14 | 2.13 | 2.13 | 00:00:00 | | 2006-06-30 | 412,500 | 2.15 | 2.15 | 2.12 | 2.13 | 00:00:00 | | 2006-07-03 | 171,300 | 2.14 | 2.14 | 2.13 | 2.13 | 00:00:00 | | 2006-07-04 | 263,600 | 2.13 | 2.13 | 2.10 | 2.12 | 00:00:00 | | 2006-07-05 | 250,400 | 2.11 | 2.15 | 2.11 | 2.11 | 00:00:00 | | 2006-07-06 | 502,700 | 2.11 | 2.11 | 2.08 | 2.08 | 00:00:00 | | 2006-07-07 | 131,900 | 2.08 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2006-07-10 | 57,300 | 2.09 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2006-07-11 | 137,700 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2006-07-12 | 107,100 | 2.11 | 2.12 | 2.10 | 2.10 | 00:00:00 | | 2006-07-13 | 548,400 | 2.11 | 2.11 | 2.05 | 2.06 | 00:00:00 | | 2006-07-14 | 497,800 | 2.06 | 2.06 | 2.01 | 2.03 | 00:00:00 | | 2006-07-17 | 621,400 | 2.03 | 2.03 | 1.99 | 1.99 | 00:00:00 | | 2006-07-18 | 191,700 | 2.00 | 2.01 | 1.99 | 1.99 | 00:00:00 | | 2006-07-19 | 637,200 | 2.00 | 2.05 | 1.99 | 2.05 | 00:00:00 | | 2006-07-20 | 698,100 | 2.07 | 2.12 | 2.06 | 2.12 | 00:00:00 | | 2006-07-21 | 444,200 | 2.13 | 2.13 | 2.08 | 2.10 | 00:00:00 | | 2006-07-24 | 395,100 | 2.12 | 2.12 | 2.07 | 2.11 | 00:00:00 | | 2006-07-25 | 782,300 | 2.11 | 2.21 | 2.09 | 2.21 | 00:00:00 | | 2006-07-26 | 465,200 | 2.16 | 2.18 | 2.12 | 2.18 | 00:00:00 | | 2006-07-27 | 409,700 | 2.16 | 2.18 | 2.14 | 2.18 | 00:00:00 | | 2006-07-28 | 263,100 | 2.16 | 2.17 | 2.14 | 2.17 | 00:00:00 | | 2006-07-31 | 376,000 | 2.17 | 2.17 | 2.14 | 2.16 | 00:00:00 | | 2006-08-01 | 536,100 | 2.15 | 2.19 | 2.15 | 2.17 | 00:00:00 | | 2006-08-02 | 445,700 | 2.17 | 2.17 | 2.15 | 2.16 | 00:00:00 | | 2006-08-03 | 409,400 | 2.16 | 2.17 | 2.14 | 2.16 | 00:00:00 | | 2006-08-04 | 242,900 | 2.16 | 2.17 | 2.16 | 2.17 | 00:00:00 | | 2006-08-07 | 131,800 | 2.16 | 2.18 | 2.16 | 2.18 | 00:00:00 | | 2006-08-08 | 821,100 | 2.18 | 2.27 | 2.18 | 2.26 | 00:00:00 | | 2006-08-09 | 723,500 | 2.27 | 2.30 | 2.27 | 2.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
