Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.01 (+3.73%) IMPRESA SGPS - [Ticker: IPR.LS]Chart IMPRESA SGPS  News IMPRESA SGPS  Download Historical Prices for Metastock IMPRESA SGPS and Others  Technical Analysis IMPRESA SGPS  
Last Trade0.39Last Trade Time2017-11-01 - 20:35:00
Variation+0.01 (+3.73%)Open0.38
High0.40Low0.38
Volume1,504,792Average Volume (3m)0
YieldBid / Ask0.24 x 650,000 - 0.25 x 498,600
Former Close0.3852 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-07-01298,5001.701.781.591.6200:00:00
2008-07-02479,7001.621.721.591.6500:00:00
2008-07-03292,1001.631.651.521.5800:00:00
2008-07-04223,5001.591.591.571.5800:00:00
2008-07-07188,6001.571.581.541.5400:00:00
2008-07-08369,7001.541.551.411.4100:00:00
2008-07-09255,9001.451.471.421.4200:00:00
2008-07-10254,8001.421.471.421.4400:00:00
2008-07-11126,6001.431.461.421.4200:00:00
2008-07-14105,8001.451.451.381.3800:00:00
2008-07-15128,3001.381.381.321.3600:00:00
2008-07-1690,3001.331.401.331.3500:00:00
2008-07-17815,8001.371.401.341.3900:00:00
2008-07-18298,3001.391.421.391.4000:00:00
2008-07-2194,5001.401.461.401.4200:00:00
2008-07-22117,8001.411.411.351.3500:00:00
2008-07-23178,3001.391.431.361.3800:00:00
2008-07-24368,4001.411.411.321.3200:00:00
2008-07-25574,6001.301.301.201.2300:00:00
2008-07-28269,0001.271.281.221.2600:00:00
2008-07-2991,8001.241.271.241.2400:00:00
2008-07-30214,2001.281.311.261.2600:00:00
2008-07-31334,1001.281.351.281.2900:00:00
2008-08-01138,3001.301.321.261.2900:00:00
2008-08-04213,2001.291.371.291.3200:00:00
2008-08-05479,1001.361.421.351.3500:00:00
2008-08-06138,8001.391.391.361.3600:00:00
2008-08-07185,8001.381.411.351.3800:00:00
2008-08-08149,5001.371.401.311.3100:00:00
2008-08-11136,8001.331.381.321.3200:00:00
2008-08-12128,7001.331.351.321.3300:00:00
2008-08-1387,5001.331.341.301.3000:00:00
2008-08-14296,7001.311.321.301.3100:00:00
2008-08-1576,2001.311.341.301.3000:00:00
2008-08-18357,5001.271.291.251.2600:00:00
2008-08-19595,0001.291.291.231.2300:00:00
2008-08-20392,8001.241.251.171.1700:00:00
2008-08-21413,1001.181.181.111.1100:00:00
2008-08-22388,6001.111.221.111.1600:00:00
2008-08-25280,8001.221.241.171.2400:00:00
2008-08-26309,8001.221.261.211.2400:00:00
2008-08-27522,5001.251.261.251.2500:00:00
2008-08-28178,9001.251.291.251.2500:00:00
2008-08-29320,6001.271.291.241.2400:00:00
2008-09-01213,7001.231.301.231.2500:00:00
2008-09-02273,1001.261.321.261.3200:00:00
2008-09-03373,5001.321.381.281.3100:00:00
2008-09-0467,8001.331.331.291.3000:00:00
2008-09-05332,7001.301.301.241.2400:00:00
2008-09-0836,2001.261.291.261.2800:00:00
2008-09-0955,6001.261.281.251.2500:00:00
2008-09-1080,7001.261.261.241.2400:00:00
2008-09-1168,2001.251.261.231.2300:00:00
2008-09-1239,9001.241.261.231.2600:00:00
2008-09-15237,7001.231.231.201.2200:00:00
2008-09-16211,7001.231.301.161.2300:00:00
2008-09-17194,1001.201.301.201.2900:00:00
2008-09-18101,9001.251.271.211.2500:00:00
2008-09-19363,0001.251.311.221.2200:00:00
2008-09-2248,3001.241.261.221.2200:00:00
2008-09-2384,6001.231.231.191.1900:00:00
2008-09-2478,0001.201.231.171.1700:00:00
2008-09-25101,6001.221.221.181.1900:00:00
2008-09-26122,7001.201.211.181.2000:00:00
2008-09-2968,5001.181.181.101.1000:00:00
2008-09-30729,8001.051.171.021.1000:00:00
2008-10-01189,2001.111.151.091.0900:00:00
2008-10-02740,0001.101.141.091.1000:00:00
2008-10-03574,7001.101.121.091.1000:00:00
2008-10-06195,6001.101.101.011.0100:00:00
2008-10-07110,6001.001.010.940.9400:00:00
2008-10-08158,5000.900.960.860.8900:00:00
2008-10-09185,7000.890.940.830.8300:00:00
2008-10-10416,7000.800.810.760.7600:00:00
2008-10-13221,3000.830.850.800.8000:00:00
2008-10-14430,1000.880.930.840.8900:00:00
2008-10-15642,6000.900.910.860.8600:00:00
2008-10-16142,6000.830.850.790.7900:00:00
2008-10-17344,7000.870.870.790.7900:00:00
2008-10-20164,8000.810.850.810.8100:00:00
2008-10-21416,4000.850.850.790.7900:00:00
2008-10-22198,6000.780.790.710.7400:00:00
2008-10-23155,2000.750.760.690.7100:00:00
2008-10-24275,4000.690.690.620.6600:00:00
2008-10-27420,0000.630.670.600.6000:00:00
2008-10-28315,7000.630.630.550.5600:00:00
2008-10-29397,9000.590.630.570.5800:00:00
2008-10-30160,1000.590.600.570.5800:00:00
2008-10-31325,1000.590.630.570.5900:00:00
2008-11-03749,0000.610.660.600.6300:00:00
2008-11-04475,2000.650.710.640.6900:00:00
2008-11-05233,9000.720.740.670.7200:00:00
2008-11-06381,2000.680.760.670.7400:00:00
2008-11-07768,6000.740.790.740.7700:00:00
2008-11-10197,5000.780.860.780.7900:00:00
2008-11-11215,3000.790.790.740.7400:00:00
2008-11-12197,6000.760.770.710.7400:00:00
2008-11-1341,6000.720.740.720.7300:00:00
2008-11-14301,5000.730.780.700.7400:00:00
2008-11-1771,7000.760.790.730.7500:00:00
2008-11-18202,6000.780.780.720.7300:00:00
2008-11-19106,5000.730.730.680.6900:00:00
2008-11-2096,7000.670.700.670.7000:00:00
2008-11-2169,3000.700.720.680.7000:00:00
2008-11-24163,9000.700.750.680.7500:00:00
2008-11-25124,4000.740.760.730.7500:00:00
2008-11-2610,2000.740.750.720.7200:00:00
2008-11-27108,3000.740.750.720.7300:00:00
2008-11-28106,9000.720.730.690.7000:00:00
2008-12-01323,9000.710.730.690.7200:00:00
2008-12-0264,9000.710.730.700.7000:00:00
2008-12-0345,5000.700.710.690.7100:00:00
2008-12-04310,7000.710.750.680.6900:00:00
2008-12-05471,1000.700.700.640.6600:00:00
2008-12-08232,7000.680.690.670.6900:00:00
2008-12-09119,1000.700.700.680.7000:00:00
2008-12-10218,0000.690.710.680.7100:00:00
2008-12-11130,9000.690.740.690.7400:00:00
2008-12-1294,4000.700.720.680.7200:00:00
2008-12-15162,1000.730.740.730.7400:00:00
2008-12-16108,3000.720.750.720.7300:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources