|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-26 | 455,800 | 1.75 | 1.80 | 1.63 | 1.67 | 00:00:00 | | 2009-11-27 | 852,800 | 1.63 | 1.70 | 1.52 | 1.70 | 00:00:00 | | 2009-11-30 | 98,700 | 1.70 | 1.74 | 1.65 | 1.69 | 00:00:00 | | 2009-12-01 | 81,400 | 1.68 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2009-12-02 | 300,300 | 1.72 | 1.77 | 1.65 | 1.73 | 00:00:00 | | 2009-12-04 | 404,500 | 1.76 | 1.88 | 1.76 | 1.87 | 00:00:00 | | 2009-12-07 | 772,700 | 1.88 | 2.01 | 1.88 | 1.99 | 00:00:00 | | 2009-12-09 | 1,588,100 | 2.10 | 2.30 | 2.10 | 2.24 | 00:00:00 | | 2009-12-11 | 428,000 | 2.13 | 2.25 | 2.05 | 2.09 | 00:00:00 | | 2009-12-14 | 792,900 | 2.11 | 2.11 | 1.92 | 1.97 | 00:00:00 | | 2009-12-15 | 551,000 | 1.97 | 1.97 | 1.85 | 1.91 | 00:00:00 | | 2009-12-16 | 573,100 | 1.88 | 1.98 | 1.83 | 1.97 | 00:00:00 | | 2009-12-17 | 552,200 | 1.95 | 1.98 | 1.87 | 1.92 | 00:00:00 | | 2009-12-18 | 622,800 | 1.90 | 1.92 | 1.81 | 1.82 | 00:00:00 | | 2009-12-21 | 612,000 | 1.80 | 1.81 | 1.68 | 1.72 | 00:00:00 | | 2009-12-22 | 344,500 | 1.72 | 1.83 | 1.72 | 1.82 | 00:00:00 | | 2009-12-23 | 114,500 | 1.85 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2009-12-24 | 28,500 | 1.79 | 1.80 | 1.77 | 1.79 | 00:00:00 | | 2009-12-28 | 72,300 | 1.78 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2009-12-29 | 48,200 | 1.77 | 1.80 | 1.77 | 1.77 | 00:00:00 | | 2009-12-30 | 54,700 | 1.76 | 1.78 | 1.73 | 1.78 | 00:00:00 | | 2009-12-31 | 23,500 | 1.79 | 1.80 | 1.76 | 1.79 | 00:00:00 | | 2010-01-04 | 817,700 | 1.78 | 1.81 | 1.66 | 1.71 | 00:00:00 | | 2010-01-05 | 234,300 | 1.70 | 1.72 | 1.66 | 1.71 | 00:00:00 | | 2010-01-06 | 1,589,500 | 1.71 | 1.88 | 1.68 | 1.88 | 00:00:00 | | 2010-01-07 | 1,116,300 | 1.91 | 1.95 | 1.82 | 1.83 | 00:00:00 | | 2010-01-08 | 882,900 | 1.82 | 1.85 | 1.75 | 1.81 | 00:00:00 | | 2010-01-11 | 140,400 | 1.79 | 1.81 | 1.77 | 1.79 | 00:00:00 | | 2010-01-12 | 376,900 | 1.79 | 1.80 | 1.72 | 1.73 | 00:00:00 | | 2010-01-13 | 351,200 | 1.73 | 1.76 | 1.72 | 1.73 | 00:00:00 | | 2010-01-14 | 198,300 | 1.74 | 1.76 | 1.71 | 1.74 | 00:00:00 | | 2010-01-15 | 386,700 | 1.75 | 1.77 | 1.68 | 1.73 | 00:00:00 | | 2010-01-18 | 559,100 | 1.73 | 1.73 | 1.60 | 1.68 | 00:00:00 | | 2010-01-19 | 189,300 | 1.64 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2010-01-20 | 227,500 | 1.66 | 1.72 | 1.63 | 1.66 | 00:00:00 | | 2010-01-21 | 84,900 | 1.66 | 1.66 | 1.62 | 1.62 | 00:00:00 | | 2010-01-22 | 256,200 | 1.61 | 1.61 | 1.51 | 1.58 | 00:00:00 | | 2010-01-25 | 125,700 | 1.57 | 1.63 | 1.55 | 1.58 | 00:00:00 | | 2010-01-26 | 285,600 | 1.57 | 1.61 | 1.55 | 1.60 | 00:00:00 | | 2010-01-27 | 19,900 | 1.61 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2010-01-28 | 42,100 | 1.60 | 1.60 | 1.56 | 1.56 | 00:00:00 | | 2010-01-29 | 63,900 | 1.51 | 1.58 | 1.51 | 1.57 | 00:00:00 | | 2010-02-01 | 29,300 | 1.58 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2010-02-02 | 4,000 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2010-02-04 | 469,300 | 1.55 | 1.57 | 1.28 | 1.42 | 00:00:00 | | 2010-02-05 | 767,000 | 1.39 | 1.39 | 1.24 | 1.38 | 00:00:00 | | 2010-02-08 | 231,100 | 1.38 | 1.42 | 1.34 | 1.41 | 00:00:00 | | 2010-02-09 | 70,300 | 1.39 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2010-02-10 | 150,500 | 1.43 | 1.46 | 1.41 | 1.43 | 00:00:00 | | 2010-02-11 | 112,800 | 1.42 | 1.44 | 1.38 | 1.41 | 00:00:00 | | 2010-02-12 | 29,000 | 1.43 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2010-02-15 | 37,100 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2010-02-16 | 36,100 | 1.37 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2010-02-17 | 67,700 | 1.39 | 1.40 | 1.34 | 1.37 | 00:00:00 | | 2010-02-18 | 31,800 | 1.37 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2010-02-19 | 31,600 | 1.37 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2010-02-22 | 52,600 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2010-02-23 | 56,000 | 1.31 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2010-02-24 | 197,200 | 1.34 | 1.42 | 1.33 | 1.40 | 00:00:00 | | 2010-02-25 | 111,000 | 1.39 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2010-02-26 | 152,000 | 1.37 | 1.40 | 1.34 | 1.39 | 00:00:00 | | 2010-03-01 | 12,400 | 1.37 | 1.41 | 1.37 | 1.39 | 00:00:00 | | 2010-03-02 | 6,100 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2010-03-03 | 79,200 | 1.39 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2010-03-04 | 130,800 | 1.38 | 1.42 | 1.35 | 1.39 | 00:00:00 | | 2010-03-05 | 145,400 | 1.38 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2010-03-08 | 37,300 | 1.38 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2010-03-09 | 32,000 | 1.39 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2010-03-10 | 443,900 | 1.38 | 1.50 | 1.38 | 1.49 | 00:00:00 | | 2010-03-11 | 508,700 | 1.49 | 1.56 | 1.47 | 1.51 | 00:00:00 | | 2010-03-12 | 292,400 | 1.53 | 1.54 | 1.45 | 1.48 | 00:00:00 | | 2010-03-15 | 44,500 | 1.49 | 1.49 | 1.44 | 1.46 | 00:00:00 | | 2010-03-16 | 46,600 | 1.45 | 1.46 | 1.42 | 1.43 | 00:00:00 | | 2010-03-17 | 50,400 | 1.43 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2010-03-18 | 19,500 | 1.43 | 1.44 | 1.42 | 1.44 | 00:00:00 | | 2010-03-19 | 73,900 | 1.42 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2010-03-22 | 55,500 | 1.41 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2010-03-23 | 19,900 | 1.40 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2010-03-24 | 81,400 | 1.41 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2010-03-25 | 118,500 | 1.40 | 1.46 | 1.40 | 1.43 | 00:00:00 | | 2010-03-26 | 49,300 | 1.42 | 1.46 | 1.42 | 1.46 | 00:00:00 | | 2010-03-29 | 25,700 | 1.44 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2010-03-30 | 34,900 | 1.45 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2010-03-31 | 32,000 | 1.46 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2010-04-01 | 31,600 | 1.45 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2010-04-06 | 27,700 | 1.48 | 1.51 | 1.46 | 1.49 | 00:00:00 | | 2010-04-07 | 24,000 | 1.46 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2010-04-08 | 182,200 | 1.45 | 1.56 | 1.45 | 1.56 | 00:00:00 | | 2010-04-09 | 253,300 | 1.56 | 1.61 | 1.56 | 1.59 | 00:00:00 | | 2010-04-12 | 77,700 | 1.60 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2010-04-13 | 65,700 | 1.58 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2010-04-14 | 31,900 | 1.62 | 1.65 | 1.61 | 1.64 | 00:00:00 | | 2010-04-15 | 26,600 | 1.63 | 1.64 | 1.60 | 1.62 | 00:00:00 | | 2010-04-16 | 135,100 | 1.62 | 1.65 | 1.57 | 1.59 | 00:00:00 | | 2010-04-19 | 39,800 | 1.57 | 1.60 | 1.52 | 1.59 | 00:00:00 | | 2010-04-20 | 38,900 | 1.53 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2010-04-21 | 30,300 | 1.52 | 1.60 | 1.52 | 1.59 | 00:00:00 | | 2010-04-22 | 46,800 | 1.59 | 1.59 | 1.54 | 1.58 | 00:00:00 | | 2010-04-23 | 45,000 | 1.51 | 1.59 | 1.51 | 1.59 | 00:00:00 | | 2010-04-26 | 53,600 | 1.55 | 1.59 | 1.48 | 1.57 | 00:00:00 | | 2010-04-27 | 43,300 | 1.59 | 1.59 | 1.49 | 1.52 | 00:00:00 | | 2010-04-28 | 210,400 | 1.45 | 1.49 | 1.25 | 1.46 | 00:00:00 | | 2010-04-29 | 163,200 | 1.45 | 1.49 | 1.44 | 1.48 | 00:00:00 | | 2010-04-30 | 95,500 | 1.50 | 1.54 | 1.47 | 1.54 | 00:00:00 | | 2010-05-03 | 12,900 | 1.48 | 1.55 | 1.48 | 1.55 | 00:00:00 | | 2010-05-04 | 16,600 | 1.49 | 1.51 | 1.49 | 1.51 | 00:00:00 | | 2010-05-05 | 106,400 | 1.55 | 1.58 | 1.43 | 1.53 | 00:00:00 | | 2010-05-06 | 56,300 | 1.53 | 1.54 | 1.44 | 1.47 | 00:00:00 | | 2010-05-07 | 60,800 | 1.38 | 1.50 | 1.38 | 1.50 | 00:00:00 | | 2010-05-10 | 131,900 | 1.49 | 1.59 | 1.49 | 1.59 | 00:00:00 | | 2010-05-11 | 81,800 | 1.55 | 1.58 | 1.48 | 1.49 | 00:00:00 | | 2010-05-12 | 40,400 | 1.48 | 1.55 | 1.48 | 1.55 | 00:00:00 | | 2010-05-13 | 20,200 | 1.55 | 1.57 | 1.53 | 1.54 | 00:00:00 | | 2010-05-14 | 48,400 | 1.54 | 1.54 | 1.48 | 1.54 | 00:00:00 | | 2010-05-17 | 8,200 | 1.52 | 1.53 | 1.51 | 1.53 | 00:00:00 | | 2010-05-18 | 23,400 | 1.54 | 1.54 | 1.48 | 1.49 | 00:00:00 | | 2010-05-19 | 3,600 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2010-05-20 | 23,700 | 1.47 | 1.48 | 1.40 | 1.44 | 00:00:00 | | 2010-05-21 | 122,700 | 1.45 | 1.50 | 1.38 | 1.50 | 00:00:00 | | 2010-05-24 | 43,000 | 1.48 | 1.51 | 1.44 | 1.51 | 00:00:00 | | 2010-05-25 | 46,500 | 1.48 | 1.51 | 1.43 | 1.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
