|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-11-27 | 332,100 | 4.25 | 4.25 | 4.14 | 4.15 | 00:00:00 | | 2000-11-28 | 628,900 | 4.19 | 4.22 | 4.13 | 4.20 | 00:00:00 | | 2000-11-29 | 432,200 | 4.20 | 4.31 | 4.17 | 4.20 | 00:00:00 | | 2000-11-30 | 1,573,800 | 4.18 | 4.18 | 3.83 | 3.83 | 00:00:00 | | 2000-12-04 | 519,400 | 3.94 | 3.94 | 3.67 | 3.68 | 00:00:00 | | 2000-12-05 | 4,195,500 | 3.73 | 3.81 | 3.71 | 3.75 | 00:00:00 | | 2000-12-06 | 422,600 | 3.87 | 3.87 | 3.74 | 3.74 | 00:00:00 | | 2000-12-07 | 370,000 | 3.75 | 3.81 | 3.73 | 3.73 | 00:00:00 | | 2000-12-11 | 225,200 | 3.78 | 3.82 | 3.69 | 3.69 | 00:00:00 | | 2000-12-12 | 125,600 | 3.74 | 3.74 | 3.69 | 3.69 | 00:00:00 | | 2000-12-13 | 319,000 | 3.72 | 3.79 | 3.72 | 3.78 | 00:00:00 | | 2000-12-14 | 202,100 | 3.77 | 3.77 | 3.71 | 3.73 | 00:00:00 | | 2000-12-15 | 273,300 | 3.73 | 3.73 | 3.60 | 3.62 | 00:00:00 | | 2000-12-18 | 306,300 | 3.72 | 3.72 | 3.51 | 3.55 | 00:00:00 | | 2000-12-19 | 143,200 | 3.59 | 3.60 | 3.56 | 3.57 | 00:00:00 | | 2000-12-20 | 247,600 | 3.56 | 3.56 | 3.36 | 3.40 | 00:00:00 | | 2000-12-21 | 444,900 | 3.32 | 3.36 | 3.13 | 3.27 | 00:00:00 | | 2000-12-22 | 425,800 | 3.39 | 3.42 | 3.28 | 3.30 | 00:00:00 | | 2000-12-27 | 97,100 | 3.34 | 3.34 | 3.24 | 3.24 | 00:00:00 | | 2000-12-28 | 233,100 | 3.25 | 3.25 | 3.07 | 3.11 | 00:00:00 | | 2000-12-29 | 1,212,000 | 3.13 | 3.13 | 3.01 | 3.01 | 00:00:00 | | 2001-01-02 | 57,700 | 3.03 | 3.05 | 2.92 | 2.92 | 00:00:00 | | 2001-01-03 | 227,800 | 2.92 | 2.97 | 2.74 | 2.83 | 00:00:00 | | 2001-01-04 | 393,400 | 3.03 | 3.08 | 2.86 | 2.88 | 00:00:00 | | 2001-01-05 | 472,300 | 2.89 | 2.89 | 2.82 | 2.83 | 00:00:00 | | 2001-01-08 | 363,100 | 2.85 | 2.89 | 2.78 | 2.85 | 00:00:00 | | 2001-01-09 | 44,800 | 2.80 | 2.92 | 2.80 | 2.92 | 00:00:00 | | 2001-01-10 | 0 | 2.94 | 3.05 | 2.92 | 3.04 | 00:00:00 | | 2001-01-11 | 654,700 | 3.12 | 3.27 | 3.10 | 3.27 | 00:00:00 | | 2001-01-12 | 1,507,100 | 3.39 | 3.59 | 3.38 | 3.50 | 00:00:00 | | 2001-01-15 | 518,500 | 3.59 | 3.64 | 3.49 | 3.53 | 00:00:00 | | 2001-01-16 | 531,700 | 3.48 | 3.50 | 3.34 | 3.38 | 00:00:00 | | 2001-01-17 | 563,700 | 3.48 | 3.59 | 3.48 | 3.59 | 00:00:00 | | 2001-01-18 | 346,900 | 3.59 | 3.62 | 3.50 | 3.53 | 00:00:00 | | 2001-01-19 | 290,800 | 3.62 | 3.62 | 3.44 | 3.50 | 00:00:00 | | 2001-01-22 | 316,600 | 3.50 | 3.50 | 3.34 | 3.36 | 00:00:00 | | 2001-01-23 | 639,300 | 3.27 | 3.27 | 3.15 | 3.17 | 00:00:00 | | 2001-01-24 | 0 | 3.23 | 3.25 | 3.09 | 3.15 | 00:00:00 | | 2001-01-25 | 299,100 | 3.12 | 3.15 | 3.09 | 3.12 | 00:00:00 | | 2001-01-26 | 0 | 3.09 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2001-01-29 | 143,400 | 3.11 | 3.15 | 3.08 | 3.10 | 00:00:00 | | 2001-01-30 | 246,900 | 3.10 | 3.16 | 3.10 | 3.13 | 00:00:00 | | 2001-01-31 | 250,600 | 3.15 | 3.22 | 3.13 | 3.17 | 00:00:00 | | 2001-02-01 | 232,100 | 3.15 | 3.15 | 3.11 | 3.13 | 00:00:00 | | 2001-02-02 | 91,700 | 3.16 | 3.16 | 3.09 | 3.11 | 00:00:00 | | 2001-02-05 | 210,900 | 3.08 | 3.12 | 3.06 | 3.06 | 00:00:00 | | 2001-02-06 | 187,700 | 3.05 | 3.13 | 3.05 | 3.09 | 00:00:00 | | 2001-02-07 | 52,700 | 3.06 | 3.07 | 3.05 | 3.07 | 00:00:00 | | 2001-02-08 | 62,500 | 3.07 | 3.11 | 3.06 | 3.11 | 00:00:00 | | 2001-02-09 | 128,500 | 3.10 | 3.10 | 3.03 | 3.09 | 00:00:00 | | 2001-02-12 | 88,600 | 3.09 | 3.12 | 3.04 | 3.04 | 00:00:00 | | 2001-02-13 | 126,000 | 3.08 | 3.10 | 3.05 | 3.08 | 00:00:00 | | 2001-02-14 | 86,500 | 3.03 | 3.08 | 3.01 | 3.03 | 00:00:00 | | 2001-02-15 | 70,600 | 3.05 | 3.08 | 3.04 | 3.05 | 00:00:00 | | 2001-02-16 | 93,400 | 3.04 | 3.04 | 2.96 | 2.98 | 00:00:00 | | 2001-02-19 | 88,700 | 2.98 | 3.03 | 2.95 | 2.98 | 00:00:00 | | 2001-02-20 | 108,500 | 3.03 | 3.03 | 2.96 | 2.97 | 00:00:00 | | 2001-02-21 | 127,300 | 2.95 | 2.97 | 2.89 | 2.96 | 00:00:00 | | 2001-02-22 | 56,700 | 2.95 | 2.98 | 2.89 | 2.92 | 00:00:00 | | 2001-02-23 | 61,100 | 2.94 | 2.96 | 2.85 | 2.91 | 00:00:00 | | 2001-02-26 | 82,300 | 2.92 | 2.97 | 2.89 | 2.95 | 00:00:00 | | 2001-02-28 | 30,300 | 2.94 | 2.96 | 2.90 | 2.91 | 00:00:00 | | 2001-03-01 | 104,700 | 2.90 | 2.93 | 2.85 | 2.85 | 00:00:00 | | 2001-03-02 | 139,500 | 2.87 | 2.92 | 2.87 | 2.91 | 00:00:00 | | 2001-03-05 | 613,100 | 2.94 | 3.03 | 2.87 | 3.03 | 00:00:00 | | 2001-03-06 | 425,800 | 3.05 | 3.19 | 3.05 | 3.17 | 00:00:00 | | 2001-03-07 | 109,400 | 3.13 | 3.17 | 3.08 | 3.17 | 00:00:00 | | 2001-03-08 | 169,600 | 3.17 | 3.19 | 3.14 | 3.17 | 00:00:00 | | 2001-03-09 | 128,100 | 3.11 | 3.17 | 3.06 | 3.17 | 00:00:00 | | 2001-03-12 | 105,900 | 3.07 | 3.10 | 3.03 | 3.03 | 00:00:00 | | 2001-03-13 | 182,900 | 2.97 | 3.06 | 2.96 | 2.96 | 00:00:00 | | 2001-03-14 | 0 | 2.99 | 3.00 | 2.85 | 2.88 | 00:00:00 | | 2001-03-15 | 233,300 | 2.94 | 2.96 | 2.89 | 2.96 | 00:00:00 | | 2001-03-16 | 981,100 | 2.88 | 2.89 | 2.66 | 2.70 | 00:00:00 | | 2001-03-19 | 540,000 | 2.70 | 2.70 | 2.49 | 2.50 | 00:00:00 | | 2001-03-20 | 494,800 | 2.54 | 2.60 | 2.42 | 2.45 | 00:00:00 | | 2001-03-21 | 534,700 | 2.34 | 2.38 | 2.26 | 2.33 | 00:00:00 | | 2001-03-22 | 455,600 | 2.27 | 2.29 | 2.18 | 2.20 | 00:00:00 | | 2001-03-23 | 580,300 | 2.32 | 2.32 | 2.17 | 2.17 | 00:00:00 | | 2001-03-26 | 415,500 | 2.22 | 2.22 | 2.13 | 2.14 | 00:00:00 | | 2001-03-27 | 739,500 | 2.14 | 2.14 | 2.05 | 2.05 | 00:00:00 | | 2001-03-28 | 758,900 | 2.05 | 2.19 | 2.01 | 2.13 | 00:00:00 | | 2001-03-29 | 346,300 | 2.06 | 2.22 | 2.06 | 2.22 | 00:00:00 | | 2001-03-30 | 588,900 | 2.26 | 2.30 | 2.11 | 2.11 | 00:00:00 | | 2001-04-02 | 938,600 | 2.11 | 2.13 | 1.88 | 1.88 | 00:00:00 | | 2001-04-03 | 639,900 | 1.84 | 1.85 | 1.65 | 1.69 | 00:00:00 | | 2001-04-04 | 1,005,100 | 1.64 | 1.82 | 1.61 | 1.76 | 00:00:00 | | 2001-04-05 | 718,900 | 1.77 | 1.92 | 1.76 | 1.88 | 00:00:00 | | 2001-04-06 | 619,100 | 1.92 | 1.93 | 1.84 | 1.85 | 00:00:00 | | 2001-04-09 | 77,600 | 1.87 | 1.89 | 1.84 | 1.86 | 00:00:00 | | 2001-04-10 | 255,800 | 1.89 | 1.90 | 1.85 | 1.87 | 00:00:00 | | 2001-04-11 | 140,100 | 1.90 | 1.90 | 1.87 | 1.89 | 00:00:00 | | 2001-04-12 | 54,400 | 1.87 | 1.89 | 1.83 | 1.86 | 00:00:00 | | 2001-04-17 | 164,600 | 1.83 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2001-04-18 | 329,300 | 1.82 | 1.84 | 1.76 | 1.77 | 00:00:00 | | 2001-04-19 | 138,800 | 1.78 | 1.80 | 1.77 | 1.77 | 00:00:00 | | 2001-04-20 | 161,800 | 1.77 | 1.78 | 1.74 | 1.77 | 00:00:00 | | 2001-04-23 | 565,200 | 1.76 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2001-04-24 | 237,700 | 1.71 | 1.76 | 1.71 | 1.73 | 00:00:00 | | 2001-04-26 | 147,100 | 1.72 | 1.75 | 1.69 | 1.73 | 00:00:00 | | 2001-04-27 | 271,500 | 1.72 | 1.74 | 1.71 | 1.73 | 00:00:00 | | 2001-04-30 | 373,900 | 1.73 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2001-05-02 | 300,300 | 1.75 | 1.80 | 1.73 | 1.78 | 00:00:00 | | 2001-05-03 | 77,200 | 1.76 | 1.82 | 1.75 | 1.76 | 00:00:00 | | 2001-05-04 | 79,300 | 1.76 | 1.80 | 1.76 | 1.77 | 00:00:00 | | 2001-05-07 | 0 | 1.79 | 1.79 | 1.75 | 1.76 | 00:00:00 | | 2001-05-08 | 67,600 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2001-05-09 | 30,300 | 1.73 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2001-05-10 | 180,400 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2001-05-11 | 214,300 | 1.80 | 1.81 | 1.66 | 1.80 | 00:00:00 | | 2001-05-14 | 165,500 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2001-05-15 | 266,400 | 1.82 | 1.91 | 1.82 | 1.88 | 00:00:00 | | 2001-05-16 | 169,400 | 1.90 | 1.90 | 1.84 | 1.87 | 00:00:00 | | 2001-05-17 | 170,300 | 1.88 | 1.88 | 1.80 | 1.80 | 00:00:00 | | 2001-05-18 | 255,800 | 1.80 | 1.80 | 1.71 | 1.72 | 00:00:00 | | 2001-05-21 | 214,800 | 1.74 | 1.74 | 1.62 | 1.68 | 00:00:00 | | 2001-05-22 | 121,400 | 1.68 | 1.68 | 1.60 | 1.63 | 00:00:00 | | 2001-05-23 | 80,000 | 1.63 | 1.64 | 1.60 | 1.62 | 00:00:00 | | 2001-05-24 | 34,300 | 1.62 | 1.62 | 1.60 | 1.62 | 00:00:00 | | 2001-05-25 | 108,500 | 1.63 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2001-05-28 | 143,800 | 1.60 | 1.62 | 1.56 | 1.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
