|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-19 | 255,300 | 3.09 | 3.12 | 3.09 | 3.11 | 00:00:00 | | 2007-07-20 | 309,800 | 3.12 | 3.13 | 3.11 | 3.13 | 00:00:00 | | 2007-07-23 | 988,900 | 3.13 | 3.23 | 3.13 | 3.19 | 00:00:00 | | 2007-07-24 | 725,000 | 3.20 | 3.22 | 3.15 | 3.19 | 00:00:00 | | 2007-07-25 | 386,800 | 3.15 | 3.18 | 3.10 | 3.13 | 00:00:00 | | 2007-07-26 | 392,300 | 3.15 | 3.16 | 3.03 | 3.03 | 00:00:00 | | 2007-07-27 | 434,000 | 3.00 | 3.10 | 2.93 | 3.05 | 00:00:00 | | 2007-07-30 | 315,300 | 3.03 | 3.15 | 3.03 | 3.14 | 00:00:00 | | 2007-07-31 | 474,800 | 3.15 | 3.15 | 3.06 | 3.10 | 00:00:00 | | 2007-08-01 | 901,300 | 3.05 | 3.05 | 2.95 | 2.95 | 00:00:00 | | 2007-08-02 | 694,500 | 2.98 | 3.02 | 2.97 | 2.98 | 00:00:00 | | 2007-08-03 | 412,600 | 2.99 | 3.02 | 2.97 | 2.97 | 00:00:00 | | 2007-08-06 | 183,200 | 2.94 | 3.00 | 2.90 | 2.99 | 00:00:00 | | 2007-08-07 | 304,000 | 2.97 | 3.07 | 2.97 | 3.05 | 00:00:00 | | 2007-08-08 | 274,400 | 3.05 | 3.08 | 3.00 | 3.04 | 00:00:00 | | 2007-08-09 | 315,400 | 3.01 | 3.08 | 2.99 | 3.00 | 00:00:00 | | 2007-08-10 | 218,200 | 3.00 | 3.01 | 2.88 | 2.93 | 00:00:00 | | 2007-08-13 | 169,900 | 2.93 | 2.98 | 2.91 | 2.94 | 00:00:00 | | 2007-08-14 | 1,933 | 2.96 | 2.96 | 2.84 | 2.85 | 00:00:00 | | 2007-08-15 | 323,500 | 2.78 | 2.81 | 2.74 | 2.74 | 00:00:00 | | 2007-08-16 | 531,800 | 2.69 | 2.71 | 2.56 | 2.56 | 00:00:00 | | 2007-08-17 | 894,100 | 2.45 | 2.77 | 2.45 | 2.70 | 00:00:00 | | 2007-08-20 | 322,600 | 2.81 | 2.81 | 2.69 | 2.73 | 00:00:00 | | 2007-08-21 | 247,100 | 2.72 | 2.72 | 2.65 | 2.66 | 00:00:00 | | 2007-08-22 | 760,500 | 2.66 | 2.72 | 2.65 | 2.72 | 00:00:00 | | 2007-08-23 | 760,300 | 2.74 | 2.78 | 2.71 | 2.78 | 00:00:00 | | 2007-08-24 | 215,400 | 2.78 | 2.78 | 2.72 | 2.77 | 00:00:00 | | 2007-08-27 | 165,300 | 2.78 | 2.78 | 2.73 | 2.75 | 00:00:00 | | 2007-08-28 | 396,300 | 2.73 | 2.74 | 2.62 | 2.66 | 00:00:00 | | 2007-08-29 | 186,900 | 2.63 | 2.67 | 2.61 | 2.65 | 00:00:00 | | 2007-08-30 | 348,200 | 2.69 | 2.70 | 2.64 | 2.69 | 00:00:00 | | 2007-08-31 | 188,100 | 2.70 | 2.72 | 2.69 | 2.72 | 00:00:00 | | 2007-09-03 | 257,200 | 2.66 | 2.71 | 2.65 | 2.70 | 00:00:00 | | 2007-09-04 | 63,300 | 2.70 | 2.71 | 2.69 | 2.70 | 00:00:00 | | 2007-09-05 | 381,500 | 2.70 | 2.71 | 2.68 | 2.68 | 00:00:00 | | 2007-09-06 | 61,300 | 2.68 | 2.70 | 2.66 | 2.69 | 00:00:00 | | 2007-09-07 | 150,300 | 2.69 | 2.70 | 2.64 | 2.65 | 00:00:00 | | 2007-09-10 | 421,500 | 2.60 | 2.64 | 2.59 | 2.59 | 00:00:00 | | 2007-09-11 | 102,300 | 2.58 | 2.65 | 2.58 | 2.60 | 00:00:00 | | 2007-09-12 | 193,000 | 2.60 | 2.60 | 2.56 | 2.60 | 00:00:00 | | 2007-09-13 | 208,900 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2007-09-14 | 1,106,900 | 2.50 | 2.51 | 2.40 | 2.48 | 00:00:00 | | 2007-09-17 | 238,600 | 2.45 | 2.45 | 2.32 | 2.35 | 00:00:00 | | 2007-09-18 | 249,400 | 2.33 | 2.43 | 2.26 | 2.42 | 00:00:00 | | 2007-09-19 | 332,800 | 2.52 | 2.52 | 2.42 | 2.42 | 00:00:00 | | 2007-09-20 | 157,500 | 2.42 | 2.43 | 2.35 | 2.37 | 00:00:00 | | 2007-09-21 | 245,400 | 2.34 | 2.53 | 2.34 | 2.48 | 00:00:00 | | 2007-09-24 | 173,500 | 2.45 | 2.54 | 2.45 | 2.47 | 00:00:00 | | 2007-09-25 | 93,500 | 2.43 | 2.46 | 2.35 | 2.35 | 00:00:00 | | 2007-09-26 | 100,300 | 2.35 | 2.39 | 2.32 | 2.33 | 00:00:00 | | 2007-09-27 | 98,400 | 2.38 | 2.40 | 2.31 | 2.34 | 00:00:00 | | 2007-09-28 | 251,200 | 2.33 | 2.35 | 2.25 | 2.25 | 00:00:00 | | 2007-10-01 | 739,000 | 2.30 | 2.36 | 2.23 | 2.32 | 00:00:00 | | 2007-10-02 | 241,600 | 2.40 | 2.46 | 2.38 | 2.43 | 00:00:00 | | 2007-10-03 | 83,800 | 2.43 | 2.45 | 2.38 | 2.42 | 00:00:00 | | 2007-10-04 | 132,900 | 2.45 | 2.46 | 2.37 | 2.39 | 00:00:00 | | 2007-10-05 | 76,300 | 2.40 | 2.44 | 2.40 | 2.40 | 00:00:00 | | 2007-10-08 | 179,600 | 2.40 | 2.45 | 2.40 | 2.44 | 00:00:00 | | 2007-10-09 | 632,300 | 2.45 | 2.57 | 2.44 | 2.54 | 00:00:00 | | 2007-10-10 | 532,300 | 2.57 | 2.68 | 2.57 | 2.64 | 00:00:00 | | 2007-10-11 | 156,000 | 2.64 | 2.68 | 2.63 | 2.67 | 00:00:00 | | 2007-10-12 | 383,400 | 2.65 | 2.77 | 2.56 | 2.71 | 00:00:00 | | 2007-10-15 | 207,900 | 2.73 | 2.79 | 2.62 | 2.65 | 00:00:00 | | 2007-10-16 | 171,400 | 2.65 | 2.68 | 2.55 | 2.63 | 00:00:00 | | 2007-10-17 | 86,900 | 2.67 | 2.71 | 2.62 | 2.64 | 00:00:00 | | 2007-10-18 | 129,700 | 2.65 | 2.68 | 2.58 | 2.63 | 00:00:00 | | 2007-10-19 | 105,100 | 2.62 | 2.67 | 2.62 | 2.62 | 00:00:00 | | 2007-10-22 | 166,800 | 2.62 | 2.66 | 2.55 | 2.55 | 00:00:00 | | 2007-10-23 | 186,500 | 2.60 | 2.64 | 2.57 | 2.60 | 00:00:00 | | 2007-10-24 | 21,800 | 2.58 | 2.61 | 2.56 | 2.56 | 00:00:00 | | 2007-10-25 | 41,500 | 2.57 | 2.58 | 2.54 | 2.55 | 00:00:00 | | 2007-10-26 | 390,000 | 2.60 | 2.62 | 2.49 | 2.53 | 00:00:00 | | 2007-10-29 | 141,800 | 2.55 | 2.60 | 2.53 | 2.56 | 00:00:00 | | 2007-10-30 | 403,200 | 2.58 | 2.62 | 2.47 | 2.50 | 00:00:00 | | 2007-10-31 | 201,000 | 2.50 | 2.57 | 2.50 | 2.57 | 00:00:00 | | 2007-11-01 | 151,000 | 2.56 | 2.56 | 2.48 | 2.51 | 00:00:00 | | 2007-11-02 | 93,000 | 2.53 | 2.53 | 2.49 | 2.49 | 00:00:00 | | 2007-11-05 | 75,400 | 2.50 | 2.50 | 2.48 | 2.48 | 00:00:00 | | 2007-11-06 | 145,300 | 2.48 | 2.50 | 2.44 | 2.49 | 00:00:00 | | 2007-11-07 | 328,300 | 2.49 | 2.50 | 2.38 | 2.39 | 00:00:00 | | 2007-11-08 | 374,100 | 2.40 | 2.40 | 2.31 | 2.35 | 00:00:00 | | 2007-11-09 | 356,500 | 2.38 | 2.39 | 2.28 | 2.31 | 00:00:00 | | 2007-11-12 | 259,900 | 2.31 | 2.35 | 2.28 | 2.28 | 00:00:00 | | 2007-11-13 | 122,400 | 2.31 | 2.34 | 2.29 | 2.33 | 00:00:00 | | 2007-11-14 | 316,800 | 2.34 | 2.35 | 2.30 | 2.30 | 00:00:00 | | 2007-11-15 | 130,900 | 2.30 | 2.32 | 2.26 | 2.27 | 00:00:00 | | 2007-11-16 | 202,900 | 2.27 | 2.30 | 2.24 | 2.24 | 00:00:00 | | 2007-11-19 | 209,600 | 2.24 | 2.31 | 2.24 | 2.25 | 00:00:00 | | 2007-11-20 | 313,400 | 2.22 | 2.26 | 2.16 | 2.21 | 00:00:00 | | 2007-11-21 | 369,900 | 2.18 | 2.18 | 2.04 | 2.04 | 00:00:00 | | 2007-11-22 | 238,900 | 2.09 | 2.10 | 2.06 | 2.09 | 00:00:00 | | 2007-11-23 | 1,090,200 | 2.10 | 2.15 | 2.06 | 2.07 | 00:00:00 | | 2007-11-26 | 638,200 | 2.08 | 2.11 | 2.02 | 2.05 | 00:00:00 | | 2007-11-27 | 504,600 | 2.03 | 2.04 | 1.97 | 2.03 | 00:00:00 | | 2007-11-28 | 518,800 | 2.05 | 2.05 | 1.99 | 2.03 | 00:00:00 | | 2007-11-29 | 729,200 | 2.05 | 2.08 | 2.00 | 2.02 | 00:00:00 | | 2007-11-30 | 1,100,200 | 2.03 | 2.13 | 2.02 | 2.12 | 00:00:00 | | 2007-12-03 | 374,300 | 2.14 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2007-12-04 | 2,034,500 | 2.16 | 2.20 | 2.13 | 2.15 | 00:00:00 | | 2007-12-05 | 550,500 | 2.17 | 2.24 | 2.17 | 2.24 | 00:00:00 | | 2007-12-06 | 891,900 | 2.25 | 2.25 | 2.19 | 2.22 | 00:00:00 | | 2007-12-07 | 842,200 | 2.21 | 2.22 | 2.17 | 2.22 | 00:00:00 | | 2007-12-10 | 75,500 | 2.23 | 2.23 | 2.19 | 2.20 | 00:00:00 | | 2007-12-11 | 206,600 | 2.20 | 2.20 | 2.15 | 2.17 | 00:00:00 | | 2007-12-12 | 3,202,200 | 2.16 | 2.19 | 2.13 | 2.18 | 00:00:00 | | 2007-12-13 | 767,900 | 2.20 | 2.27 | 2.20 | 2.24 | 00:00:00 | | 2007-12-14 | 601,200 | 2.25 | 2.30 | 2.18 | 2.25 | 00:00:00 | | 2007-12-17 | 308,300 | 2.19 | 2.25 | 2.18 | 2.25 | 00:00:00 | | 2007-12-18 | 126,000 | 2.18 | 2.24 | 2.18 | 2.21 | 00:00:00 | | 2007-12-19 | 66,900 | 2.18 | 2.23 | 2.18 | 2.22 | 00:00:00 | | 2007-12-20 | 344,400 | 2.19 | 2.25 | 2.14 | 2.25 | 00:00:00 | | 2007-12-21 | 234,600 | 2.18 | 2.23 | 2.18 | 2.22 | 00:00:00 | | 2007-12-24 | 17,200 | 2.22 | 2.22 | 2.19 | 2.22 | 00:00:00 | | 2007-12-27 | 85,100 | 2.20 | 2.22 | 2.16 | 2.16 | 00:00:00 | | 2007-12-28 | 277,800 | 2.12 | 2.15 | 2.10 | 2.14 | 00:00:00 | | 2007-12-31 | 135,600 | 2.15 | 2.15 | 2.06 | 2.06 | 00:00:00 | | 2008-01-02 | 701,900 | 2.10 | 2.12 | 1.98 | 1.98 | 00:00:00 | | 2008-01-03 | 385,300 | 2.03 | 2.03 | 1.89 | 1.91 | 00:00:00 | | 2008-01-04 | 1,516,700 | 1.94 | 1.94 | 1.74 | 1.80 | 00:00:00 | | 2008-01-07 | 2,610,500 | 1.81 | 1.84 | 1.74 | 1.77 | 00:00:00 | | 2008-01-08 | 465,400 | 1.82 | 1.82 | 1.72 | 1.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
