|
 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 | | 2009-06-10 | 84,000 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2009-06-11 | 8,200 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2009-06-12 | 6,400 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2009-06-15 | 23,700 | 0.79 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2009-06-16 | 1,466,200 | 0.80 | 2.00 | 0.80 | 0.94 | 00:00:00 | | 2009-06-17 | 1,548,600 | 0.92 | 1.02 | 0.86 | 0.97 | 00:00:00 | | 2009-06-18 | 940,300 | 0.99 | 1.09 | 0.94 | 1.04 | 00:00:00 | | 2009-06-19 | 601,500 | 1.04 | 1.07 | 0.95 | 1.06 | 00:00:00 | | 2009-06-22 | 388,400 | 1.03 | 1.09 | 1.02 | 1.05 | 00:00:00 | | 2009-06-23 | 113,900 | 1.05 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2009-06-24 | 150,200 | 1.03 | 1.08 | 1.01 | 1.08 | 00:00:00 | | 2009-06-25 | 35,900 | 1.08 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2009-06-26 | 41,200 | 1.05 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2009-06-29 | 53,600 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2009-06-30 | 140,400 | 1.04 | 1.06 | 0.98 | 0.98 | 00:00:00 | | 2009-07-01 | 24,100 | 0.98 | 1.02 | 0.98 | 1.01 | 00:00:00 | | 2009-07-02 | 84,900 | 1.02 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2009-07-03 | 13,700 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2009-07-06 | 104,600 | 1.03 | 1.03 | 0.98 | 0.99 | 00:00:00 | | 2009-07-07 | 29,300 | 0.98 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2009-07-08 | 431,700 | 0.97 | 1.01 | 0.95 | 1.00 | 00:00:00 | | 2009-07-09 | 13,400 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2009-07-10 | 29,700 | 0.98 | 1.02 | 0.98 | 1.01 | 00:00:00 | | 2009-07-13 | 14,500 | 0.98 | 1.02 | 0.98 | 0.99 | 00:00:00 | | 2009-07-14 | 64,200 | 0.99 | 1.04 | 0.99 | 1.02 | 00:00:00 | | 2009-07-15 | 18,800 | 1.04 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2009-07-16 | 15,200 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2009-07-17 | 7,700 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2009-07-20 | 31,400 | 0.98 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2009-07-21 | 186,700 | 0.99 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2009-07-22 | 20,800 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2009-07-23 | 500 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2009-07-24 | 650,700 | 0.97 | 1.12 | 0.97 | 1.08 | 00:00:00 | | 2009-07-27 | 191,000 | 1.08 | 1.09 | 1.03 | 1.08 | 00:00:00 | | 2009-07-28 | 37,700 | 1.05 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2009-07-29 | 42,200 | 1.03 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2009-07-30 | 42,400 | 1.04 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2009-07-31 | 94,500 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2009-08-03 | 13,900 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2009-08-04 | 23,800 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2009-08-05 | 148,800 | 1.01 | 1.08 | 1.01 | 1.05 | 00:00:00 | | 2009-08-06 | 731,400 | 1.07 | 1.11 | 1.05 | 1.07 | 00:00:00 | | 2009-08-07 | 798,800 | 1.10 | 1.55 | 1.08 | 1.48 | 00:00:00 | | 2009-08-10 | 641,500 | 1.45 | 1.46 | 1.25 | 1.36 | 00:00:00 | | 2009-08-11 | 111,500 | 1.35 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2009-08-12 | 208,700 | 1.27 | 1.30 | 1.23 | 1.29 | 00:00:00 | | 2009-08-13 | 161,500 | 1.29 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2009-08-14 | 83,100 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2009-08-17 | 257,900 | 1.30 | 1.38 | 1.30 | 1.38 | 00:00:00 | | 2009-08-18 | 630,300 | 1.39 | 1.49 | 1.39 | 1.42 | 00:00:00 | | 2009-08-19 | 295,400 | 1.44 | 1.49 | 1.40 | 1.41 | 00:00:00 | | 2009-08-20 | 473,700 | 1.44 | 1.47 | 1.42 | 1.43 | 00:00:00 | | 2009-08-21 | 257,000 | 1.44 | 1.46 | 1.41 | 1.43 | 00:00:00 | | 2009-08-24 | 309,700 | 1.44 | 1.44 | 1.39 | 1.41 | 00:00:00 | | 2009-08-25 | 192,800 | 1.40 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2009-08-26 | 272,400 | 1.41 | 1.41 | 1.35 | 1.37 | 00:00:00 | | 2009-08-27 | 57,100 | 1.36 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2009-08-28 | 22,700 | 1.35 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2009-08-31 | 20,000 | 1.34 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2009-09-01 | 45,200 | 1.33 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2009-09-02 | 42,000 | 1.25 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2009-09-03 | 251,200 | 1.28 | 1.40 | 1.28 | 1.39 | 00:00:00 | | 2009-09-04 | 259,200 | 1.40 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2009-09-07 | 81,700 | 1.40 | 1.40 | 1.36 | 1.37 | 00:00:00 | | 2009-09-08 | 113,600 | 1.39 | 1.39 | 1.34 | 1.37 | 00:00:00 | | 2009-09-09 | 80,200 | 1.36 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2009-09-10 | 43,900 | 1.38 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2009-09-11 | 104,300 | 1.37 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2009-09-14 | 88,300 | 1.38 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2009-09-15 | 46,400 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2009-09-16 | 81,000 | 1.40 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2009-09-17 | 19,100 | 1.39 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2009-09-18 | 55,800 | 1.39 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2009-09-21 | 135,000 | 1.38 | 1.38 | 1.33 | 1.34 | 00:00:00 | | 2009-09-22 | 415,400 | 1.36 | 1.43 | 1.34 | 1.40 | 00:00:00 | | 2009-09-23 | 209,300 | 1.42 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2009-09-24 | 124,100 | 1.39 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2009-09-25 | 399,000 | 1.41 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2009-09-28 | 584,700 | 1.40 | 1.57 | 1.40 | 1.52 | 00:00:00 | | 2009-09-29 | 1,610,200 | 1.52 | 1.65 | 1.44 | 1.64 | 00:00:00 | | 2009-09-30 | 1,707,300 | 1.65 | 1.75 | 1.55 | 1.58 | 00:00:00 | | 2009-10-01 | 469,400 | 1.59 | 1.66 | 1.55 | 1.56 | 00:00:00 | | 2009-10-02 | 291,000 | 1.52 | 1.53 | 1.47 | 1.49 | 00:00:00 | | 2009-10-05 | 126,200 | 1.49 | 1.53 | 1.45 | 1.45 | 00:00:00 | | 2009-10-06 | 341,200 | 1.48 | 1.49 | 1.40 | 1.41 | 00:00:00 | | 2009-10-07 | 416,700 | 1.41 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2009-10-08 | 105,500 | 1.40 | 1.44 | 1.40 | 1.41 | 00:00:00 | | 2009-10-09 | 53,500 | 1.42 | 1.43 | 1.41 | 1.41 | 00:00:00 | | 2009-10-12 | 212,000 | 1.41 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2009-10-13 | 187,100 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2009-10-14 | 211,700 | 1.41 | 1.47 | 1.41 | 1.45 | 00:00:00 | | 2009-10-15 | 152,200 | 1.45 | 1.47 | 1.42 | 1.43 | 00:00:00 | | 2009-10-16 | 1,181,300 | 1.43 | 1.44 | 1.40 | 1.41 | 00:00:00 | | 2009-10-19 | 869,500 | 1.42 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2009-10-20 | 924,000 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2009-10-21 | 75,900 | 1.40 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2009-10-22 | 236,400 | 1.38 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2009-10-23 | 18,600 | 1.38 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2009-10-26 | 168,400 | 1.37 | 1.37 | 1.33 | 1.34 | 00:00:00 | | 2009-10-27 | 185,300 | 1.35 | 1.36 | 1.30 | 1.33 | 00:00:00 | | 2009-10-28 | 207,400 | 1.35 | 1.40 | 1.32 | 1.35 | 00:00:00 | | 2009-10-29 | 175,900 | 1.35 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2009-10-30 | 87,600 | 1.37 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2009-11-02 | 196,000 | 1.33 | 1.33 | 1.25 | 1.30 | 00:00:00 | | 2009-11-03 | 26,300 | 1.27 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2009-11-04 | 17,900 | 1.26 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2009-11-05 | 90,700 | 1.28 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2009-11-06 | 83,900 | 1.27 | 1.31 | 1.22 | 1.29 | 00:00:00 | | 2009-11-09 | 14,500 | 1.25 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2009-11-10 | 7,600 | 1.28 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2009-11-11 | 29,800 | 1.24 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2009-11-13 | 17,000 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2009-11-16 | 24,300 | 1.26 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2009-11-17 | 62,300 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2009-11-18 | 498,100 | 1.25 | 1.42 | 1.25 | 1.41 | 00:00:00 | | 2009-11-19 | 216,800 | 1.41 | 1.45 | 1.37 | 1.41 | 00:00:00 | | 2009-11-20 | 178,200 | 1.42 | 1.43 | 1.39 | 1.41 | 00:00:00 | | 2009-11-23 | 565,800 | 1.41 | 1.53 | 1.40 | 1.51 | 00:00:00 | | 2009-11-24 | 548,800 | 1.51 | 1.65 | 1.48 | 1.65 | 00:00:00 | | 2009-11-25 | 1,302,700 | 1.65 | 1.75 | 1.65 | 1.74 | 00:00:00 | | 2009-11-26 | 455,800 | 1.75 | 1.80 | 1.63 | 1.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
