|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-01 | 298,500 | 1.70 | 1.78 | 1.59 | 1.62 | 00:00:00 | 2008-07-02 | 479,700 | 1.62 | 1.72 | 1.59 | 1.65 | 00:00:00 | 2008-07-03 | 292,100 | 1.63 | 1.65 | 1.52 | 1.58 | 00:00:00 | 2008-07-04 | 223,500 | 1.59 | 1.59 | 1.57 | 1.58 | 00:00:00 | 2008-07-07 | 188,600 | 1.57 | 1.58 | 1.54 | 1.54 | 00:00:00 | 2008-07-08 | 369,700 | 1.54 | 1.55 | 1.41 | 1.41 | 00:00:00 | 2008-07-09 | 255,900 | 1.45 | 1.47 | 1.42 | 1.42 | 00:00:00 | 2008-07-10 | 254,800 | 1.42 | 1.47 | 1.42 | 1.44 | 00:00:00 | 2008-07-11 | 126,600 | 1.43 | 1.46 | 1.42 | 1.42 | 00:00:00 | 2008-07-14 | 105,800 | 1.45 | 1.45 | 1.38 | 1.38 | 00:00:00 | 2008-07-15 | 128,300 | 1.38 | 1.38 | 1.32 | 1.36 | 00:00:00 | 2008-07-16 | 90,300 | 1.33 | 1.40 | 1.33 | 1.35 | 00:00:00 | 2008-07-17 | 815,800 | 1.37 | 1.40 | 1.34 | 1.39 | 00:00:00 | 2008-07-18 | 298,300 | 1.39 | 1.42 | 1.39 | 1.40 | 00:00:00 | 2008-07-21 | 94,500 | 1.40 | 1.46 | 1.40 | 1.42 | 00:00:00 | 2008-07-22 | 117,800 | 1.41 | 1.41 | 1.35 | 1.35 | 00:00:00 | 2008-07-23 | 178,300 | 1.39 | 1.43 | 1.36 | 1.38 | 00:00:00 | 2008-07-24 | 368,400 | 1.41 | 1.41 | 1.32 | 1.32 | 00:00:00 | 2008-07-25 | 574,600 | 1.30 | 1.30 | 1.20 | 1.23 | 00:00:00 | 2008-07-28 | 269,000 | 1.27 | 1.28 | 1.22 | 1.26 | 00:00:00 | 2008-07-29 | 91,800 | 1.24 | 1.27 | 1.24 | 1.24 | 00:00:00 | 2008-07-30 | 214,200 | 1.28 | 1.31 | 1.26 | 1.26 | 00:00:00 | 2008-07-31 | 334,100 | 1.28 | 1.35 | 1.28 | 1.29 | 00:00:00 | 2008-08-01 | 138,300 | 1.30 | 1.32 | 1.26 | 1.29 | 00:00:00 | 2008-08-04 | 213,200 | 1.29 | 1.37 | 1.29 | 1.32 | 00:00:00 | 2008-08-05 | 479,100 | 1.36 | 1.42 | 1.35 | 1.35 | 00:00:00 | 2008-08-06 | 138,800 | 1.39 | 1.39 | 1.36 | 1.36 | 00:00:00 | 2008-08-07 | 185,800 | 1.38 | 1.41 | 1.35 | 1.38 | 00:00:00 | 2008-08-08 | 149,500 | 1.37 | 1.40 | 1.31 | 1.31 | 00:00:00 | 2008-08-11 | 136,800 | 1.33 | 1.38 | 1.32 | 1.32 | 00:00:00 | 2008-08-12 | 128,700 | 1.33 | 1.35 | 1.32 | 1.33 | 00:00:00 | 2008-08-13 | 87,500 | 1.33 | 1.34 | 1.30 | 1.30 | 00:00:00 | 2008-08-14 | 296,700 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2008-08-15 | 76,200 | 1.31 | 1.34 | 1.30 | 1.30 | 00:00:00 | 2008-08-18 | 357,500 | 1.27 | 1.29 | 1.25 | 1.26 | 00:00:00 | 2008-08-19 | 595,000 | 1.29 | 1.29 | 1.23 | 1.23 | 00:00:00 | 2008-08-20 | 392,800 | 1.24 | 1.25 | 1.17 | 1.17 | 00:00:00 | 2008-08-21 | 413,100 | 1.18 | 1.18 | 1.11 | 1.11 | 00:00:00 | 2008-08-22 | 388,600 | 1.11 | 1.22 | 1.11 | 1.16 | 00:00:00 | 2008-08-25 | 280,800 | 1.22 | 1.24 | 1.17 | 1.24 | 00:00:00 | 2008-08-26 | 309,800 | 1.22 | 1.26 | 1.21 | 1.24 | 00:00:00 | 2008-08-27 | 522,500 | 1.25 | 1.26 | 1.25 | 1.25 | 00:00:00 | 2008-08-28 | 178,900 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | 2008-08-29 | 320,600 | 1.27 | 1.29 | 1.24 | 1.24 | 00:00:00 | 2008-09-01 | 213,700 | 1.23 | 1.30 | 1.23 | 1.25 | 00:00:00 | 2008-09-02 | 273,100 | 1.26 | 1.32 | 1.26 | 1.32 | 00:00:00 | 2008-09-03 | 373,500 | 1.32 | 1.38 | 1.28 | 1.31 | 00:00:00 | 2008-09-04 | 67,800 | 1.33 | 1.33 | 1.29 | 1.30 | 00:00:00 | 2008-09-05 | 332,700 | 1.30 | 1.30 | 1.24 | 1.24 | 00:00:00 | 2008-09-08 | 36,200 | 1.26 | 1.29 | 1.26 | 1.28 | 00:00:00 | 2008-09-09 | 55,600 | 1.26 | 1.28 | 1.25 | 1.25 | 00:00:00 | 2008-09-10 | 80,700 | 1.26 | 1.26 | 1.24 | 1.24 | 00:00:00 | 2008-09-11 | 68,200 | 1.25 | 1.26 | 1.23 | 1.23 | 00:00:00 | 2008-09-12 | 39,900 | 1.24 | 1.26 | 1.23 | 1.26 | 00:00:00 | 2008-09-15 | 237,700 | 1.23 | 1.23 | 1.20 | 1.22 | 00:00:00 | 2008-09-16 | 211,700 | 1.23 | 1.30 | 1.16 | 1.23 | 00:00:00 | 2008-09-17 | 194,100 | 1.20 | 1.30 | 1.20 | 1.29 | 00:00:00 | 2008-09-18 | 101,900 | 1.25 | 1.27 | 1.21 | 1.25 | 00:00:00 | 2008-09-19 | 363,000 | 1.25 | 1.31 | 1.22 | 1.22 | 00:00:00 | 2008-09-22 | 48,300 | 1.24 | 1.26 | 1.22 | 1.22 | 00:00:00 | 2008-09-23 | 84,600 | 1.23 | 1.23 | 1.19 | 1.19 | 00:00:00 | 2008-09-24 | 78,000 | 1.20 | 1.23 | 1.17 | 1.17 | 00:00:00 | 2008-09-25 | 101,600 | 1.22 | 1.22 | 1.18 | 1.19 | 00:00:00 | 2008-09-26 | 122,700 | 1.20 | 1.21 | 1.18 | 1.20 | 00:00:00 | 2008-09-29 | 68,500 | 1.18 | 1.18 | 1.10 | 1.10 | 00:00:00 | 2008-09-30 | 729,800 | 1.05 | 1.17 | 1.02 | 1.10 | 00:00:00 | 2008-10-01 | 189,200 | 1.11 | 1.15 | 1.09 | 1.09 | 00:00:00 | 2008-10-02 | 740,000 | 1.10 | 1.14 | 1.09 | 1.10 | 00:00:00 | 2008-10-03 | 574,700 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | 2008-10-06 | 195,600 | 1.10 | 1.10 | 1.01 | 1.01 | 00:00:00 | 2008-10-07 | 110,600 | 1.00 | 1.01 | 0.94 | 0.94 | 00:00:00 | 2008-10-08 | 158,500 | 0.90 | 0.96 | 0.86 | 0.89 | 00:00:00 | 2008-10-09 | 185,700 | 0.89 | 0.94 | 0.83 | 0.83 | 00:00:00 | 2008-10-10 | 416,700 | 0.80 | 0.81 | 0.76 | 0.76 | 00:00:00 | 2008-10-13 | 221,300 | 0.83 | 0.85 | 0.80 | 0.80 | 00:00:00 | 2008-10-14 | 430,100 | 0.88 | 0.93 | 0.84 | 0.89 | 00:00:00 | 2008-10-15 | 642,600 | 0.90 | 0.91 | 0.86 | 0.86 | 00:00:00 | 2008-10-16 | 142,600 | 0.83 | 0.85 | 0.79 | 0.79 | 00:00:00 | 2008-10-17 | 344,700 | 0.87 | 0.87 | 0.79 | 0.79 | 00:00:00 | 2008-10-20 | 164,800 | 0.81 | 0.85 | 0.81 | 0.81 | 00:00:00 | 2008-10-21 | 416,400 | 0.85 | 0.85 | 0.79 | 0.79 | 00:00:00 | 2008-10-22 | 198,600 | 0.78 | 0.79 | 0.71 | 0.74 | 00:00:00 | 2008-10-23 | 155,200 | 0.75 | 0.76 | 0.69 | 0.71 | 00:00:00 | 2008-10-24 | 275,400 | 0.69 | 0.69 | 0.62 | 0.66 | 00:00:00 | 2008-10-27 | 420,000 | 0.63 | 0.67 | 0.60 | 0.60 | 00:00:00 | 2008-10-28 | 315,700 | 0.63 | 0.63 | 0.55 | 0.56 | 00:00:00 | 2008-10-29 | 397,900 | 0.59 | 0.63 | 0.57 | 0.58 | 00:00:00 | 2008-10-30 | 160,100 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2008-10-31 | 325,100 | 0.59 | 0.63 | 0.57 | 0.59 | 00:00:00 | 2008-11-03 | 749,000 | 0.61 | 0.66 | 0.60 | 0.63 | 00:00:00 | 2008-11-04 | 475,200 | 0.65 | 0.71 | 0.64 | 0.69 | 00:00:00 | 2008-11-05 | 233,900 | 0.72 | 0.74 | 0.67 | 0.72 | 00:00:00 | 2008-11-06 | 381,200 | 0.68 | 0.76 | 0.67 | 0.74 | 00:00:00 | 2008-11-07 | 768,600 | 0.74 | 0.79 | 0.74 | 0.77 | 00:00:00 | 2008-11-10 | 197,500 | 0.78 | 0.86 | 0.78 | 0.79 | 00:00:00 | 2008-11-11 | 215,300 | 0.79 | 0.79 | 0.74 | 0.74 | 00:00:00 | 2008-11-12 | 197,600 | 0.76 | 0.77 | 0.71 | 0.74 | 00:00:00 | 2008-11-13 | 41,600 | 0.72 | 0.74 | 0.72 | 0.73 | 00:00:00 | 2008-11-14 | 301,500 | 0.73 | 0.78 | 0.70 | 0.74 | 00:00:00 | 2008-11-17 | 71,700 | 0.76 | 0.79 | 0.73 | 0.75 | 00:00:00 | 2008-11-18 | 202,600 | 0.78 | 0.78 | 0.72 | 0.73 | 00:00:00 | 2008-11-19 | 106,500 | 0.73 | 0.73 | 0.68 | 0.69 | 00:00:00 | 2008-11-20 | 96,700 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2008-11-21 | 69,300 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | 2008-11-24 | 163,900 | 0.70 | 0.75 | 0.68 | 0.75 | 00:00:00 | 2008-11-25 | 124,400 | 0.74 | 0.76 | 0.73 | 0.75 | 00:00:00 | 2008-11-26 | 10,200 | 0.74 | 0.75 | 0.72 | 0.72 | 00:00:00 | 2008-11-27 | 108,300 | 0.74 | 0.75 | 0.72 | 0.73 | 00:00:00 | 2008-11-28 | 106,900 | 0.72 | 0.73 | 0.69 | 0.70 | 00:00:00 | 2008-12-01 | 323,900 | 0.71 | 0.73 | 0.69 | 0.72 | 00:00:00 | 2008-12-02 | 64,900 | 0.71 | 0.73 | 0.70 | 0.70 | 00:00:00 | 2008-12-03 | 45,500 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | 2008-12-04 | 310,700 | 0.71 | 0.75 | 0.68 | 0.69 | 00:00:00 | 2008-12-05 | 471,100 | 0.70 | 0.70 | 0.64 | 0.66 | 00:00:00 | 2008-12-08 | 232,700 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | 2008-12-09 | 119,100 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2008-12-10 | 218,000 | 0.69 | 0.71 | 0.68 | 0.71 | 00:00:00 | 2008-12-11 | 130,900 | 0.69 | 0.74 | 0.69 | 0.74 | 00:00:00 | 2008-12-12 | 94,400 | 0.70 | 0.72 | 0.68 | 0.72 | 00:00:00 | 2008-12-15 | 162,100 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | 2008-12-16 | 108,300 | 0.72 | 0.75 | 0.72 | 0.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|