|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-29 | 754,700 | 2.38 | 2.38 | 2.34 | 2.37 | 00:00:00 | | 2007-01-30 | 2,674,100 | 2.35 | 2.43 | 2.35 | 2.43 | 00:00:00 | | 2007-01-31 | 663,100 | 2.43 | 2.44 | 2.41 | 2.43 | 00:00:00 | | 2007-02-01 | 2,693,800 | 2.43 | 2.51 | 2.43 | 2.51 | 00:00:00 | | 2007-02-02 | 5,951,100 | 2.58 | 2.64 | 2.56 | 2.57 | 00:00:00 | | 2007-02-05 | 1,125,000 | 2.58 | 2.60 | 2.57 | 2.59 | 00:00:00 | | 2007-02-06 | 1,162,800 | 2.60 | 2.60 | 2.53 | 2.55 | 00:00:00 | | 2007-02-07 | 873,100 | 2.56 | 2.59 | 2.55 | 2.57 | 00:00:00 | | 2007-02-08 | 2,656,100 | 2.57 | 2.69 | 2.55 | 2.65 | 00:00:00 | | 2007-02-09 | 2,542,700 | 2.68 | 2.69 | 2.62 | 2.64 | 00:00:00 | | 2007-02-12 | 1,120,800 | 2.63 | 2.63 | 2.58 | 2.61 | 00:00:00 | | 2007-02-13 | 1,212,400 | 2.60 | 2.66 | 2.59 | 2.63 | 00:00:00 | | 2007-02-14 | 442,800 | 2.63 | 2.64 | 2.61 | 2.61 | 00:00:00 | | 2007-02-15 | 293,800 | 2.61 | 2.62 | 2.60 | 2.60 | 00:00:00 | | 2007-02-16 | 483,300 | 2.60 | 2.60 | 2.58 | 2.59 | 00:00:00 | | 2007-02-19 | 615,500 | 2.59 | 2.63 | 2.59 | 2.62 | 00:00:00 | | 2007-02-20 | 906,000 | 2.62 | 2.66 | 2.62 | 2.66 | 00:00:00 | | 2007-02-21 | 281,300 | 2.66 | 2.66 | 2.62 | 2.63 | 00:00:00 | | 2007-02-22 | 191,200 | 2.62 | 2.63 | 2.61 | 2.63 | 00:00:00 | | 2007-02-23 | 462,800 | 2.63 | 2.63 | 2.60 | 2.61 | 00:00:00 | | 2007-02-26 | 309,200 | 2.62 | 2.63 | 2.60 | 2.61 | 00:00:00 | | 2007-02-27 | 950,800 | 2.62 | 2.62 | 2.46 | 2.49 | 00:00:00 | | 2007-02-28 | 708,400 | 2.48 | 2.54 | 2.43 | 2.50 | 00:00:00 | | 2007-03-01 | 425,100 | 2.53 | 2.53 | 2.45 | 2.46 | 00:00:00 | | 2007-03-02 | 720,200 | 2.47 | 2.47 | 2.40 | 2.40 | 00:00:00 | | 2007-03-05 | 485,200 | 2.33 | 2.39 | 2.32 | 2.39 | 00:00:00 | | 2007-03-06 | 623,300 | 2.39 | 2.45 | 2.39 | 2.42 | 00:00:00 | | 2007-03-07 | 396,400 | 2.43 | 2.46 | 2.41 | 2.41 | 00:00:00 | | 2007-03-08 | 591,100 | 2.45 | 2.46 | 2.40 | 2.40 | 00:00:00 | | 2007-03-09 | 831,600 | 2.40 | 2.40 | 2.33 | 2.33 | 00:00:00 | | 2007-03-12 | 187,700 | 2.39 | 2.39 | 2.36 | 2.38 | 00:00:00 | | 2007-03-13 | 226,600 | 2.39 | 2.40 | 2.37 | 2.39 | 00:00:00 | | 2007-03-14 | 118,600 | 2.35 | 2.37 | 2.34 | 2.35 | 00:00:00 | | 2007-03-15 | 367,100 | 2.39 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2007-03-16 | 59,000 | 2.36 | 2.38 | 2.35 | 2.35 | 00:00:00 | | 2007-03-19 | 174,100 | 2.35 | 2.38 | 2.33 | 2.34 | 00:00:00 | | 2007-03-20 | 647,300 | 2.34 | 2.41 | 2.34 | 2.40 | 00:00:00 | | 2007-03-21 | 170,500 | 2.41 | 2.43 | 2.40 | 2.40 | 00:00:00 | | 2007-03-22 | 278,900 | 2.42 | 2.43 | 2.39 | 2.41 | 00:00:00 | | 2007-03-23 | 1,058,000 | 2.43 | 2.51 | 2.43 | 2.47 | 00:00:00 | | 2007-03-26 | 167,500 | 2.50 | 2.50 | 2.44 | 2.46 | 00:00:00 | | 2007-03-27 | 248,800 | 2.44 | 2.49 | 2.44 | 2.46 | 00:00:00 | | 2007-03-28 | 170,200 | 2.46 | 2.48 | 2.43 | 2.43 | 00:00:00 | | 2007-03-29 | 93,800 | 2.43 | 2.44 | 2.43 | 2.43 | 00:00:00 | | 2007-03-30 | 177,900 | 2.44 | 2.46 | 2.43 | 2.43 | 00:00:00 | | 2007-04-02 | 57,200 | 2.45 | 2.45 | 2.43 | 2.45 | 00:00:00 | | 2007-04-03 | 677,000 | 2.45 | 2.48 | 2.45 | 2.47 | 00:00:00 | | 2007-04-04 | 800,100 | 2.47 | 2.48 | 2.45 | 2.47 | 00:00:00 | | 2007-04-05 | 410,800 | 2.48 | 2.49 | 2.44 | 2.45 | 00:00:00 | | 2007-04-10 | 439,000 | 2.45 | 2.49 | 2.45 | 2.49 | 00:00:00 | | 2007-04-11 | 192,500 | 2.49 | 2.50 | 2.47 | 2.47 | 00:00:00 | | 2007-04-12 | 1,234,300 | 2.48 | 2.55 | 2.48 | 2.54 | 00:00:00 | | 2007-04-13 | 828,400 | 2.54 | 2.56 | 2.53 | 2.54 | 00:00:00 | | 2007-04-16 | 317,600 | 2.55 | 2.56 | 2.52 | 2.54 | 00:00:00 | | 2007-04-17 | 334,700 | 2.54 | 2.57 | 2.54 | 2.56 | 00:00:00 | | 2007-04-18 | 249,000 | 2.55 | 2.56 | 2.53 | 2.54 | 00:00:00 | | 2007-04-19 | 157,900 | 2.54 | 2.54 | 2.53 | 2.54 | 00:00:00 | | 2007-04-20 | 856,000 | 2.55 | 2.59 | 2.55 | 2.59 | 00:00:00 | | 2007-04-23 | 117,700 | 2.57 | 2.58 | 2.57 | 2.58 | 00:00:00 | | 2007-04-24 | 231,500 | 2.57 | 2.57 | 2.53 | 2.56 | 00:00:00 | | 2007-04-25 | 822,700 | 2.55 | 2.59 | 2.54 | 2.58 | 00:00:00 | | 2007-04-26 | 201,300 | 2.55 | 2.56 | 2.54 | 2.56 | 00:00:00 | | 2007-04-27 | 469,900 | 2.55 | 2.56 | 2.54 | 2.56 | 00:00:00 | | 2007-04-30 | 158,100 | 2.56 | 2.57 | 2.54 | 2.56 | 00:00:00 | | 2007-05-02 | 630,500 | 2.57 | 2.57 | 2.51 | 2.53 | 00:00:00 | | 2007-05-03 | 556,500 | 2.53 | 2.58 | 2.53 | 2.56 | 00:00:00 | | 2007-05-04 | 1,147,400 | 2.61 | 2.65 | 2.60 | 2.62 | 00:00:00 | | 2007-05-07 | 571,700 | 2.62 | 2.63 | 2.59 | 2.62 | 00:00:00 | | 2007-05-08 | 551,500 | 2.61 | 2.63 | 2.60 | 2.61 | 00:00:00 | | 2007-05-09 | 200,300 | 2.61 | 2.64 | 2.61 | 2.62 | 00:00:00 | | 2007-05-10 | 372,900 | 2.62 | 2.63 | 2.61 | 2.61 | 00:00:00 | | 2007-05-11 | 169,800 | 2.61 | 2.62 | 2.60 | 2.61 | 00:00:00 | | 2007-05-14 | 312,500 | 2.61 | 2.62 | 2.60 | 2.62 | 00:00:00 | | 2007-05-15 | 651,900 | 2.60 | 2.66 | 2.60 | 2.66 | 00:00:00 | | 2007-05-16 | 866,400 | 2.66 | 2.71 | 2.64 | 2.67 | 00:00:00 | | 2007-05-17 | 253,400 | 2.67 | 2.69 | 2.65 | 2.69 | 00:00:00 | | 2007-05-18 | 298,800 | 2.66 | 2.70 | 2.66 | 2.68 | 00:00:00 | | 2007-05-21 | 703,100 | 2.68 | 2.78 | 2.68 | 2.78 | 00:00:00 | | 2007-05-22 | 1,684,800 | 2.75 | 2.90 | 2.75 | 2.87 | 00:00:00 | | 2007-05-23 | 721,900 | 2.86 | 2.90 | 2.81 | 2.86 | 00:00:00 | | 2007-05-24 | 394,100 | 2.85 | 2.85 | 2.78 | 2.84 | 00:00:00 | | 2007-05-25 | 367,900 | 2.83 | 2.86 | 2.83 | 2.85 | 00:00:00 | | 2007-05-28 | 703,100 | 2.82 | 2.85 | 2.82 | 2.83 | 00:00:00 | | 2007-05-29 | 587,500 | 2.83 | 2.83 | 2.82 | 2.83 | 00:00:00 | | 2007-05-30 | 556,700 | 2.83 | 2.83 | 2.76 | 2.78 | 00:00:00 | | 2007-05-31 | 1,276,900 | 2.80 | 2.82 | 2.79 | 2.81 | 00:00:00 | | 2007-06-01 | 0 | 2.86 | 2.90 | 2.86 | 2.89 | 00:00:00 | | 2007-06-04 | 444,000 | 2.90 | 2.91 | 2.85 | 2.90 | 00:00:00 | | 2007-06-05 | 303,900 | 2.88 | 2.90 | 2.86 | 2.88 | 00:00:00 | | 2007-06-06 | 432,100 | 2.87 | 2.88 | 2.83 | 2.85 | 00:00:00 | | 2007-06-07 | 187,600 | 2.85 | 2.85 | 2.79 | 2.82 | 00:00:00 | | 2007-06-08 | 346,400 | 2.79 | 2.84 | 2.79 | 2.82 | 00:00:00 | | 2007-06-11 | 264,000 | 2.83 | 2.88 | 2.83 | 2.86 | 00:00:00 | | 2007-06-12 | 480,700 | 2.86 | 2.87 | 2.85 | 2.87 | 00:00:00 | | 2007-06-13 | 519,800 | 2.82 | 2.85 | 2.78 | 2.82 | 00:00:00 | | 2007-06-14 | 508,200 | 2.82 | 2.82 | 2.74 | 2.82 | 00:00:00 | | 2007-06-15 | 480,000 | 2.79 | 2.79 | 2.73 | 2.76 | 00:00:00 | | 2007-06-18 | 386,000 | 2.78 | 2.78 | 2.67 | 2.69 | 00:00:00 | | 2007-06-19 | 680,000 | 2.68 | 2.68 | 2.63 | 2.67 | 00:00:00 | | 2007-06-20 | 526,200 | 2.67 | 2.71 | 2.64 | 2.65 | 00:00:00 | | 2007-06-21 | 378,700 | 2.65 | 2.65 | 2.59 | 2.61 | 00:00:00 | | 2007-06-22 | 515,000 | 2.61 | 2.61 | 2.57 | 2.61 | 00:00:00 | | 2007-06-25 | 452,000 | 2.60 | 2.65 | 2.60 | 2.61 | 00:00:00 | | 2007-06-26 | 223,300 | 2.61 | 2.63 | 2.60 | 2.61 | 00:00:00 | | 2007-06-27 | 234,900 | 2.63 | 2.63 | 2.61 | 2.61 | 00:00:00 | | 2007-06-28 | 612,000 | 2.64 | 2.73 | 2.63 | 2.73 | 00:00:00 | | 2007-06-29 | 462,200 | 2.74 | 2.75 | 2.71 | 2.75 | 00:00:00 | | 2007-07-02 | 167,700 | 2.75 | 2.76 | 2.73 | 2.76 | 00:00:00 | | 2007-07-03 | 570,400 | 2.80 | 2.87 | 2.78 | 2.80 | 00:00:00 | | 2007-07-04 | 834,000 | 2.80 | 2.85 | 2.77 | 2.85 | 00:00:00 | | 2007-07-05 | 1,134,000 | 2.83 | 2.95 | 2.81 | 2.93 | 00:00:00 | | 2007-07-06 | 2,021,300 | 2.96 | 3.08 | 2.96 | 3.02 | 00:00:00 | | 2007-07-09 | 692,200 | 3.04 | 3.06 | 2.95 | 3.02 | 00:00:00 | | 2007-07-10 | 720,500 | 3.05 | 3.05 | 2.97 | 2.98 | 00:00:00 | | 2007-07-11 | 953,000 | 2.98 | 2.99 | 2.89 | 2.93 | 00:00:00 | | 2007-07-12 | 645,300 | 2.95 | 2.98 | 2.88 | 2.96 | 00:00:00 | | 2007-07-13 | 1,029,700 | 2.97 | 3.10 | 2.94 | 3.06 | 00:00:00 | | 2007-07-16 | 636,300 | 3.08 | 3.11 | 3.06 | 3.10 | 00:00:00 | | 2007-07-17 | 432,700 | 3.11 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2007-07-18 | 386,300 | 3.10 | 3.11 | 3.08 | 3.08 | 00:00:00 | | 2007-07-19 | 255,300 | 3.09 | 3.12 | 3.09 | 3.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
