|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-08 | 465,400 | 1.82 | 1.82 | 1.72 | 1.80 | 00:00:00 | | 2008-01-09 | 1,237,400 | 1.80 | 1.88 | 1.74 | 1.87 | 00:00:00 | | 2008-01-10 | 1,191,600 | 1.88 | 1.93 | 1.78 | 1.78 | 00:00:00 | | 2008-01-11 | 378,700 | 1.78 | 1.85 | 1.70 | 1.73 | 00:00:00 | | 2008-01-14 | 733,400 | 1.70 | 1.74 | 1.68 | 1.72 | 00:00:00 | | 2008-01-15 | 543,100 | 1.73 | 1.74 | 1.66 | 1.66 | 00:00:00 | | 2008-01-16 | 221,400 | 1.69 | 1.69 | 1.60 | 1.64 | 00:00:00 | | 2008-01-17 | 179,100 | 1.68 | 1.69 | 1.62 | 1.62 | 00:00:00 | | 2008-01-18 | 476,800 | 1.62 | 1.65 | 1.49 | 1.58 | 00:00:00 | | 2008-01-21 | 498,900 | 1.57 | 1.61 | 1.52 | 1.52 | 00:00:00 | | 2008-01-22 | 509,800 | 1.52 | 1.53 | 1.46 | 1.53 | 00:00:00 | | 2008-01-23 | 1,332,800 | 1.54 | 1.55 | 1.40 | 1.44 | 00:00:00 | | 2008-01-24 | 991,600 | 1.48 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2008-01-25 | 726,100 | 1.50 | 1.52 | 1.46 | 1.49 | 00:00:00 | | 2008-01-28 | 331,900 | 1.46 | 1.49 | 1.42 | 1.48 | 00:00:00 | | 2008-01-29 | 378,400 | 1.50 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2008-01-30 | 632,900 | 1.50 | 1.50 | 1.45 | 1.48 | 00:00:00 | | 2008-01-31 | 127,300 | 1.48 | 1.48 | 1.44 | 1.47 | 00:00:00 | | 2008-02-01 | 1,175,000 | 1.47 | 1.56 | 1.45 | 1.53 | 00:00:00 | | 2008-02-04 | 636,700 | 1.54 | 1.54 | 1.47 | 1.52 | 00:00:00 | | 2008-02-05 | 725,000 | 1.53 | 1.53 | 1.39 | 1.43 | 00:00:00 | | 2008-02-06 | 308,200 | 1.40 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2008-02-07 | 1,092,600 | 1.44 | 1.44 | 1.39 | 1.40 | 00:00:00 | | 2008-02-08 | 465,600 | 1.40 | 1.42 | 1.37 | 1.39 | 00:00:00 | | 2008-02-11 | 1,107,100 | 1.37 | 1.38 | 1.29 | 1.30 | 00:00:00 | | 2008-02-12 | 3,148,900 | 1.33 | 1.39 | 1.31 | 1.34 | 00:00:00 | | 2008-02-13 | 417,100 | 1.34 | 1.37 | 1.32 | 1.32 | 00:00:00 | | 2008-02-14 | 782,000 | 1.35 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2008-02-15 | 2,104,100 | 1.36 | 1.51 | 1.36 | 1.48 | 00:00:00 | | 2008-02-18 | 867,200 | 1.52 | 1.55 | 1.47 | 1.52 | 00:00:00 | | 2008-02-19 | 305,900 | 1.53 | 1.54 | 1.49 | 1.50 | 00:00:00 | | 2008-02-20 | 285,700 | 1.51 | 1.52 | 1.45 | 1.47 | 00:00:00 | | 2008-02-21 | 131,900 | 1.49 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2008-02-22 | 228,300 | 1.45 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2008-02-25 | 76,100 | 1.52 | 1.52 | 1.49 | 1.49 | 00:00:00 | | 2008-02-26 | 652,200 | 1.51 | 1.57 | 1.49 | 1.56 | 00:00:00 | | 2008-02-27 | 574,700 | 1.57 | 1.58 | 1.51 | 1.51 | 00:00:00 | | 2008-02-28 | 1,059,400 | 1.52 | 1.56 | 1.51 | 1.51 | 00:00:00 | | 2008-02-29 | 763,600 | 1.54 | 1.58 | 1.54 | 1.55 | 00:00:00 | | 2008-03-03 | 1,062,300 | 1.55 | 1.59 | 1.50 | 1.59 | 00:00:00 | | 2008-03-04 | 202,700 | 1.59 | 1.59 | 1.54 | 1.54 | 00:00:00 | | 2008-03-05 | 904,000 | 1.54 | 1.63 | 1.54 | 1.61 | 00:00:00 | | 2008-03-06 | 331,400 | 1.63 | 1.68 | 1.55 | 1.56 | 00:00:00 | | 2008-03-07 | 621,100 | 1.54 | 1.58 | 1.52 | 1.52 | 00:00:00 | | 2008-03-10 | 531,300 | 1.51 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2008-03-11 | 378,700 | 1.52 | 1.63 | 1.52 | 1.53 | 00:00:00 | | 2008-03-12 | 364,700 | 1.58 | 1.58 | 1.51 | 1.52 | 00:00:00 | | 2008-03-13 | 491,800 | 1.51 | 1.56 | 1.50 | 1.52 | 00:00:00 | | 2008-03-14 | 207,900 | 1.51 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2008-03-18 | 345,800 | 1.48 | 1.53 | 1.46 | 1.47 | 00:00:00 | | 2008-03-19 | 235,200 | 1.49 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2008-03-20 | 274,800 | 1.49 | 1.51 | 1.46 | 1.46 | 00:00:00 | | 2008-03-25 | 139,400 | 1.47 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2008-03-26 | 127,000 | 1.49 | 1.52 | 1.48 | 1.49 | 00:00:00 | | 2008-03-27 | 147,100 | 1.50 | 1.52 | 1.47 | 1.47 | 00:00:00 | | 2008-03-28 | 210,600 | 1.48 | 1.51 | 1.46 | 1.46 | 00:00:00 | | 2008-03-31 | 496,800 | 1.47 | 1.56 | 1.47 | 1.49 | 00:00:00 | | 2008-04-01 | 753,700 | 1.54 | 1.68 | 1.53 | 1.60 | 00:00:00 | | 2008-04-02 | 903,200 | 1.64 | 1.68 | 1.59 | 1.59 | 00:00:00 | | 2008-04-03 | 96,700 | 1.59 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2008-04-04 | 187,100 | 1.57 | 1.60 | 1.52 | 1.56 | 00:00:00 | | 2008-04-07 | 683,400 | 1.58 | 1.73 | 1.56 | 1.66 | 00:00:00 | | 2008-04-08 | 375,900 | 1.64 | 1.71 | 1.63 | 1.63 | 00:00:00 | | 2008-04-09 | 230,200 | 1.64 | 1.66 | 1.58 | 1.58 | 00:00:00 | | 2008-04-10 | 435,300 | 1.59 | 1.59 | 1.53 | 1.53 | 00:00:00 | | 2008-04-11 | 332,200 | 1.56 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2008-04-14 | 332,300 | 1.55 | 1.57 | 1.51 | 1.54 | 00:00:00 | | 2008-04-15 | 344,000 | 1.56 | 1.56 | 1.51 | 1.51 | 00:00:00 | | 2008-04-16 | 375,500 | 1.54 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2008-04-17 | 292,600 | 1.54 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2008-04-18 | 291,100 | 1.53 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2008-04-21 | 352,900 | 1.59 | 1.64 | 1.58 | 1.58 | 00:00:00 | | 2008-04-22 | 167,400 | 1.59 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2008-04-23 | 174,000 | 1.58 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2008-04-24 | 76,300 | 1.56 | 1.58 | 1.56 | 1.56 | 00:00:00 | | 2008-04-25 | 77,600 | 1.56 | 1.62 | 1.56 | 1.57 | 00:00:00 | | 2008-04-28 | 192,700 | 1.58 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2008-04-29 | 564,800 | 1.51 | 1.54 | 1.49 | 1.52 | 00:00:00 | | 2008-04-30 | 585,000 | 1.51 | 1.51 | 1.49 | 1.49 | 00:00:00 | | 2008-05-02 | 743,100 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2008-05-05 | 238,200 | 1.49 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2008-05-06 | 351,100 | 1.49 | 1.52 | 1.48 | 1.49 | 00:00:00 | | 2008-05-07 | 477,700 | 1.49 | 1.51 | 1.48 | 1.48 | 00:00:00 | | 2008-05-08 | 538,200 | 1.49 | 1.54 | 1.48 | 1.49 | 00:00:00 | | 2008-05-09 | 633,800 | 1.51 | 1.53 | 1.50 | 1.51 | 00:00:00 | | 2008-05-12 | 278,800 | 1.51 | 1.53 | 1.50 | 1.51 | 00:00:00 | | 2008-05-13 | 223,100 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2008-05-14 | 250,300 | 1.51 | 1.53 | 1.50 | 1.51 | 00:00:00 | | 2008-05-15 | 933,400 | 1.53 | 1.59 | 1.53 | 1.56 | 00:00:00 | | 2008-05-16 | 624,500 | 1.57 | 1.61 | 1.56 | 1.56 | 00:00:00 | | 2008-05-19 | 497,700 | 1.59 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2008-05-20 | 899,100 | 1.61 | 1.70 | 1.61 | 1.65 | 00:00:00 | | 2008-05-21 | 549,100 | 1.66 | 1.67 | 1.64 | 1.67 | 00:00:00 | | 2008-05-22 | 309,000 | 1.67 | 1.68 | 1.62 | 1.62 | 00:00:00 | | 2008-05-23 | 481,800 | 1.63 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2008-05-26 | 120,900 | 1.60 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2008-05-27 | 313,100 | 1.62 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2008-05-28 | 156,300 | 1.61 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2008-05-29 | 410,300 | 1.64 | 1.64 | 1.59 | 1.64 | 00:00:00 | | 2008-05-30 | 181,800 | 1.62 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2008-06-02 | 19,400 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2008-06-03 | 80,800 | 1.60 | 1.61 | 1.59 | 1.59 | 00:00:00 | | 2008-06-04 | 313,100 | 1.59 | 1.59 | 1.51 | 1.57 | 00:00:00 | | 2008-06-05 | 154,200 | 1.56 | 1.59 | 1.54 | 1.56 | 00:00:00 | | 2008-06-06 | 25,000 | 1.55 | 1.61 | 1.55 | 1.56 | 00:00:00 | | 2008-06-10 | 117,700 | 1.51 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2008-06-11 | 60,100 | 1.55 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2008-06-12 | 129,500 | 1.52 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2008-06-13 | 82,600 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2008-06-16 | 240,600 | 1.51 | 1.55 | 1.51 | 1.52 | 00:00:00 | | 2008-06-17 | 327,000 | 1.51 | 1.60 | 1.51 | 1.57 | 00:00:00 | | 2008-06-18 | 305,100 | 1.55 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2008-06-19 | 346,000 | 1.56 | 1.59 | 1.55 | 1.58 | 00:00:00 | | 2008-06-20 | 318,800 | 1.60 | 1.62 | 1.58 | 1.62 | 00:00:00 | | 2008-06-23 | 255,300 | 1.59 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2008-06-24 | 1,216,600 | 1.63 | 1.66 | 1.63 | 1.64 | 00:00:00 | | 2008-06-25 | 1,864,800 | 1.64 | 1.79 | 1.64 | 1.75 | 00:00:00 | | 2008-06-26 | 350,600 | 1.75 | 1.79 | 1.73 | 1.74 | 00:00:00 | | 2008-06-27 | 230,700 | 1.73 | 1.76 | 1.70 | 1.74 | 00:00:00 | | 2008-06-30 | 156,200 | 1.74 | 1.79 | 1.72 | 1.75 | 00:00:00 | | 2008-07-01 | 298,500 | 1.70 | 1.78 | 1.59 | 1.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
