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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-08-09	723,500	2.27	2.30	2.27	2.29	00:00:00
2006-08-10	532,500	2.30	2.30	2.23	2.29	00:00:00
2006-08-11	222,800	2.28	2.29	2.27	2.29	00:00:00
2006-08-14	214,400	2.29	2.33	2.28	2.33	00:00:00
2006-08-15	110,600	2.31	2.33	2.31	2.33	00:00:00
2006-08-16	224,300	2.31	2.33	2.30	2.33	00:00:00
2006-08-17	165,100	2.33	2.33	2.31	2.32	00:00:00
2006-08-18	144,500	2.31	2.32	2.29	2.32	00:00:00
2006-08-21	99,600	2.32	2.32	2.30	2.32	00:00:00
2006-08-22	89,700	2.31	2.32	2.31	2.32	00:00:00
2006-08-23	120,000	2.30	2.32	2.30	2.32	00:00:00
2006-08-24	570,200	2.31	2.38	2.30	2.38	00:00:00
2006-08-25	344,500	2.39	2.42	2.36	2.37	00:00:00
2006-08-28	270,400	2.36	2.37	2.33	2.37	00:00:00
2006-08-29	448,900	2.35	2.37	2.34	2.36	00:00:00
2006-08-30	212,000	2.36	2.37	2.35	2.37	00:00:00
2006-08-31	522,700	2.36	2.38	2.35	2.38	00:00:00
2006-09-01	126,500	2.36	2.39	2.36	2.38	00:00:00
2006-09-04	177,500	2.36	2.39	2.36	2.39	00:00:00
2006-09-05	160,900	2.38	2.40	2.37	2.40	00:00:00
2006-09-06	200,400	2.40	2.40	2.37	2.39	00:00:00
2006-09-07	145,500	2.38	2.38	2.36	2.38	00:00:00
2006-09-08	404,300	2.37	2.38	2.35	2.36	00:00:00
2006-09-11	245,400	2.35	2.35	2.34	2.35	00:00:00
2006-09-12	199,700	2.35	2.37	2.35	2.36	00:00:00
2006-09-13	46,900	2.35	2.36	2.35	2.36	00:00:00
2006-09-14	116,100	2.35	2.36	2.35	2.36	00:00:00
2006-09-15	165,300	2.35	2.36	2.35	2.36	00:00:00
2006-09-18	296,300	2.35	2.37	2.35	2.37	00:00:00
2006-09-19	616,800	2.35	2.35	2.33	2.33	00:00:00
2006-09-20	348,800	2.33	2.33	2.29	2.33	00:00:00
2006-09-21	403,200	2.31	2.33	2.29	2.31	00:00:00
2006-09-22	107,400	2.30	2.30	2.29	2.30	00:00:00
2006-09-25	318,200	2.29	2.29	2.25	2.25	00:00:00
2006-09-26	510,500	2.25	2.25	2.21	2.22	00:00:00
2006-09-27	516,500	2.22	2.22	2.20	2.22	00:00:00
2006-09-28	291,900	2.21	2.24	2.20	2.24	00:00:00
2006-09-29	229,300	2.24	2.29	2.24	2.26	00:00:00
2006-10-02	263,800	2.28	2.28	2.23	2.26	00:00:00
2006-10-03	208,300	2.25	2.26	2.24	2.26	00:00:00
2006-10-04	218,800	2.25	2.25	2.24	2.25	00:00:00
2006-10-05	143,200	2.25	2.25	2.23	2.24	00:00:00
2006-10-06	314,500	2.24	2.25	2.23	2.24	00:00:00
2006-10-09	145,700	2.24	2.24	2.22	2.22	00:00:00
2006-10-10	152,000	2.22	2.23	2.21	2.23	00:00:00
2006-10-11	119,700	2.22	2.23	2.21	2.22	00:00:00
2006-10-12	464,400	2.21	2.22	2.21	2.21	00:00:00
2006-10-13	137,800	2.21	2.22	2.20	2.21	00:00:00
2006-10-16	312,500	2.21	2.22	2.19	2.20	00:00:00
2006-10-17	315,000	2.20	2.20	2.19	2.19	00:00:00
2006-10-18	345,200	2.20	2.20	2.17	2.17	00:00:00
2006-10-19	359,100	2.17	2.19	2.17	2.18	00:00:00
2006-10-20	116,100	2.18	2.19	2.18	2.18	00:00:00
2006-10-23	281,300	2.18	2.18	2.16	2.17	00:00:00
2006-10-24	421,600	2.17	2.19	2.16	2.19	00:00:00
2006-10-25	860,100	2.18	2.20	2.18	2.20	00:00:00
2006-10-26	1,423,200	2.19	2.22	2.18	2.20	00:00:00
2006-10-27	664,800	2.20	2.21	2.19	2.20	00:00:00
2006-10-30	153,000	2.19	2.20	2.16	2.18	00:00:00
2006-10-31	174,100	2.18	2.19	2.16	2.19	00:00:00
2006-11-01	58,500	2.19	2.19	2.17	2.18	00:00:00
2006-11-02	284,900	2.18	2.18	2.16	2.16	00:00:00
2006-11-03	109,000	2.16	2.17	2.16	2.16	00:00:00
2006-11-06	337,300	2.17	2.17	2.14	2.14	00:00:00
2006-11-07	346,500	2.15	2.16	2.14	2.15	00:00:00
2006-11-08	52,100	2.15	2.15	2.14	2.15	00:00:00
2006-11-09	170,300	2.15	2.18	2.15	2.18	00:00:00
2006-11-10	96,900	2.18	2.18	2.16	2.16	00:00:00
2006-11-13	69,400	2.16	2.18	2.16	2.18	00:00:00
2006-11-14	256,300	2.17	2.18	2.16	2.18	00:00:00
2006-11-15	67,500	2.18	2.18	2.17	2.18	00:00:00
2006-11-16	517,300	2.17	2.20	2.16	2.18	00:00:00
2006-11-17	199,300	2.17	2.18	2.17	2.17	00:00:00
2006-11-20	276,300	2.16	2.18	2.16	2.18	00:00:00
2006-11-21	295,100	2.17	2.19	2.17	2.18	00:00:00
2006-11-22	114,000	2.19	2.19	2.17	2.17	00:00:00
2006-11-23	4,065,400	2.17	2.27	2.14	2.27	00:00:00
2006-11-24	1,087,400	2.26	2.30	2.24	2.25	00:00:00
2006-11-27	457,900	2.25	2.25	2.21	2.22	00:00:00
2006-11-28	244,600	2.20	2.21	2.19	2.20	00:00:00
2006-11-29	278,500	2.22	2.23	2.21	2.21	00:00:00
2006-11-30	195,900	2.20	2.23	2.20	2.23	00:00:00
2006-12-01	84,800	2.22	2.23	2.21	2.22	00:00:00
2006-12-04	389,400	2.22	2.22	2.21	2.22	00:00:00
2006-12-05	995,400	2.22	2.26	2.22	2.22	00:00:00
2006-12-06	244,800	2.23	2.23	2.20	2.20	00:00:00
2006-12-07	330,600	2.21	2.22	2.21	2.21	00:00:00
2006-12-08	122,500	2.20	2.22	2.20	2.21	00:00:00
2006-12-11	690,100	2.21	2.23	2.20	2.22	00:00:00
2006-12-12	2,252,800	2.22	2.27	2.22	2.26	00:00:00
2006-12-13	1,212,500	2.26	2.31	2.26	2.30	00:00:00
2006-12-14	2,508,200	2.31	2.31	2.27	2.28	00:00:00
2006-12-15	266,800	2.27	2.29	2.27	2.29	00:00:00
2006-12-18	175,900	2.29	2.29	2.27	2.28	00:00:00
2006-12-19	228,200	2.28	2.31	2.28	2.30	00:00:00
2006-12-20	913,300	2.30	2.33	2.29	2.31	00:00:00
2006-12-21	2,137,800	2.32	2.35	2.31	2.34	00:00:00
2006-12-22	214,400	2.33	2.34	2.32	2.32	00:00:00
2006-12-27	365,400	2.32	2.34	2.31	2.34	00:00:00
2006-12-28	598,100	2.34	2.35	2.32	2.33	00:00:00
2006-12-29	566,500	2.32	2.34	2.31	2.34	00:00:00
2007-01-02	393,100	2.34	2.35	2.33	2.34	00:00:00
2007-01-03	1,813,800	2.34	2.39	2.34	2.37	00:00:00
2007-01-04	483,700	2.37	2.38	2.35	2.35	00:00:00
2007-01-05	729,600	2.35	2.36	2.35	2.35	00:00:00
2007-01-08	1,096,400	2.34	2.35	2.31	2.35	00:00:00
2007-01-09	1,955,700	2.35	2.39	2.35	2.37	00:00:00
2007-01-10	723,600	2.36	2.38	2.35	2.37	00:00:00
2007-01-11	944,200	2.36	2.37	2.35	2.36	00:00:00
2007-01-12	1,824,800	2.37	2.42	2.37	2.38	00:00:00
2007-01-15	1,143,200	2.39	2.43	2.39	2.41	00:00:00
2007-01-16	590,300	2.41	2.42	2.39	2.39	00:00:00
2007-01-17	591,200	2.39	2.41	2.38	2.39	00:00:00
2007-01-18	428,400	2.39	2.41	2.36	2.39	00:00:00
2007-01-19	633,000	2.39	2.40	2.37	2.40	00:00:00
2007-01-22	267,300	2.40	2.41	2.38	2.38	00:00:00
2007-01-23	222,600	2.40	2.40	2.38	2.40	00:00:00
2007-01-24	587,400	2.39	2.40	2.38	2.39	00:00:00
2007-01-25	333,100	2.38	2.39	2.38	2.38	00:00:00
2007-01-26	344,900	2.38	2.38	2.37	2.37	00:00:00
2007-01-29	754,700	2.38	2.38	2.34	2.37	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 > >>