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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-05-28143,8001.601.621.561.5700:00:00
2001-05-291,061,5001.571.571.541.5600:00:00
2001-05-30631,3001.541.591.541.5900:00:00
2001-05-31671,7001.601.671.601.6300:00:00
2001-06-01503,1001.631.751.611.7000:00:00
2001-06-04171,7001.731.781.721.7400:00:00
2001-06-05386,3001.751.751.701.7200:00:00
2001-06-06199,4001.721.721.661.6800:00:00
2001-06-07157,6001.671.691.671.6800:00:00
2001-06-08107,4001.661.711.661.6800:00:00
2001-06-11181,5001.661.681.611.6300:00:00
2001-06-12162,2001.601.611.561.5700:00:00
2001-06-1301.591.641.591.6100:00:00
2001-06-15117,1001.621.641.591.5900:00:00
2001-06-1854,2001.591.631.571.5800:00:00
2001-06-1979,8001.581.591.521.5200:00:00
2001-06-2097,4001.511.511.431.4400:00:00
2001-06-21111,3001.471.501.401.4500:00:00
2001-06-2289,5001.441.451.411.4300:00:00
2001-06-2575,4001.431.441.411.4200:00:00
2001-06-26106,0001.411.411.341.3400:00:00
2001-06-27315,4001.351.371.321.3500:00:00
2001-06-28164,9001.331.401.331.4000:00:00
2001-06-29218,2001.411.431.371.4000:00:00
2001-07-0245,6001.391.411.381.3800:00:00
2001-07-0357,9001.391.391.351.3800:00:00
2001-07-04100,6001.391.401.371.3800:00:00
2001-07-05184,9001.351.381.311.3100:00:00
2001-07-06214,5001.311.311.251.2600:00:00
2001-07-09124,2001.231.271.211.2400:00:00
2001-07-10131,0001.271.271.241.2400:00:00
2001-07-11194,6001.241.241.131.1300:00:00
2001-07-12454,2001.191.191.071.0800:00:00
2001-07-1301.101.131.081.1000:00:00
2001-07-16149,4001.121.131.051.0600:00:00
2001-07-17319,2001.061.061.031.0500:00:00
2001-07-18958,1001.111.181.091.1600:00:00
2001-07-191,423,8001.201.261.101.1200:00:00
2001-07-20201,5001.091.111.061.0700:00:00
2001-07-23134,9001.091.091.051.0700:00:00
2001-07-24154,6001.071.111.061.1000:00:00
2001-07-25105,7001.111.111.071.0800:00:00
2001-07-26127,1001.091.101.071.0900:00:00
2001-07-27120,4001.091.121.091.1000:00:00
2001-07-30646,9001.091.091.071.0800:00:00
2001-07-3165,1001.091.101.081.0800:00:00
2001-08-01104,5001.091.101.081.1000:00:00
2001-08-02965,5001.111.201.111.1700:00:00
2001-08-03997,8001.191.271.181.2300:00:00
2001-08-06228,5001.241.251.201.2000:00:00
2001-08-07114,6001.171.211.171.2000:00:00
2001-08-0861,9001.191.201.181.2000:00:00
2001-08-0978,7001.191.191.171.1800:00:00
2001-08-1091,4001.201.201.171.2000:00:00
2001-08-1363,7001.201.201.161.2000:00:00
2001-08-14239,1001.201.221.201.2100:00:00
2001-08-1697,6001.201.221.181.2200:00:00
2001-08-1726,9001.201.211.201.2000:00:00
2001-08-2095,2001.211.211.171.2000:00:00
2001-08-2118,6001.191.211.181.2100:00:00
2001-08-2241,7001.201.201.201.2000:00:00
2001-08-2337,7001.201.211.171.1700:00:00
2001-08-2450,6001.181.201.171.1800:00:00
2001-08-2724,4001.191.191.171.1800:00:00
2001-08-2856,3001.171.181.141.1700:00:00
2001-08-2968,7001.151.151.121.1300:00:00
2001-08-3045,9001.131.161.131.1400:00:00
2001-08-3126,5001.131.161.131.1600:00:00
2001-09-0354,9001.131.151.111.1100:00:00
2001-09-0456,0001.121.141.071.1400:00:00
2001-09-05201,5001.121.121.071.1000:00:00
2001-09-06351,8001.081.091.071.0700:00:00
2001-09-07809,4001.061.071.001.0000:00:00
2001-09-10495,9001.011.020.900.9300:00:00
2001-09-11417,4000.930.930.840.8400:00:00
2001-09-12560,0000.840.850.770.7800:00:00
2001-09-13430,9000.790.800.760.7700:00:00
2001-09-14508,1000.770.770.700.7000:00:00
2001-09-17190,2000.690.690.610.6800:00:00
2001-09-18177,6000.660.670.640.6600:00:00
2001-09-19345,6000.670.690.660.6600:00:00
2001-09-20605,6000.660.660.620.6300:00:00
2001-09-21180,9000.610.630.590.6300:00:00
2001-09-24667,4000.630.710.630.6900:00:00
2001-09-25729,6000.700.700.660.6800:00:00
2001-09-26663,5000.680.700.650.6600:00:00
2001-09-27479,7000.660.680.650.6500:00:00
2001-09-2800.660.690.640.6500:00:00
2001-10-01230,1000.650.650.630.6500:00:00
2001-10-02306,4000.650.660.640.6500:00:00
2001-10-03147,6000.650.650.640.6500:00:00
2001-10-04504,2000.660.680.640.6600:00:00
2001-10-08218,3000.650.670.640.6600:00:00
2001-10-09295,5000.670.680.660.6800:00:00
2001-10-104,701,6000.680.880.680.8400:00:00
2001-10-116,328,3000.911.000.780.7800:00:00
2001-10-121,422,9000.790.800.740.7500:00:00
2001-10-15438,3000.760.770.740.7400:00:00
2001-10-1600.760.830.760.8300:00:00
2001-10-171,959,6000.900.900.820.8500:00:00
2001-10-182,852,1000.840.920.810.8900:00:00
2001-10-19833,5000.900.910.880.8900:00:00
2001-10-22398,3000.900.900.870.8900:00:00
2001-10-234,296,9000.901.010.900.9500:00:00
2001-10-242,026,1000.980.980.920.9500:00:00
2001-10-25972,1000.960.960.900.9200:00:00
2001-10-2600.950.960.910.9200:00:00
2001-10-29436,3000.910.920.890.9200:00:00
2001-10-30305,7000.890.920.890.9000:00:00
2001-10-311,016,1000.920.960.910.9300:00:00
2001-11-02523,6000.960.960.920.9200:00:00
2001-11-051,096,3000.940.960.920.9400:00:00
2001-11-064,449,9000.981.080.961.0800:00:00
2001-11-0711,768,5001.111.211.061.1000:00:00
2001-11-081,332,4001.131.151.111.1200:00:00
2001-11-091,172,4001.061.101.021.0200:00:00
2001-11-121,122,3001.011.080.991.0300:00:00
2001-11-133,315,7001.081.211.081.2100:00:00
2001-11-143,251,8001.211.231.131.1400:00:00
2001-11-153,326,8001.161.221.131.1600:00:00
2001-11-161,587,0001.171.201.161.1900:00:00
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