|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-05-28 | 143,800 | 1.60 | 1.62 | 1.56 | 1.57 | 00:00:00 | 2001-05-29 | 1,061,500 | 1.57 | 1.57 | 1.54 | 1.56 | 00:00:00 | 2001-05-30 | 631,300 | 1.54 | 1.59 | 1.54 | 1.59 | 00:00:00 | 2001-05-31 | 671,700 | 1.60 | 1.67 | 1.60 | 1.63 | 00:00:00 | 2001-06-01 | 503,100 | 1.63 | 1.75 | 1.61 | 1.70 | 00:00:00 | 2001-06-04 | 171,700 | 1.73 | 1.78 | 1.72 | 1.74 | 00:00:00 | 2001-06-05 | 386,300 | 1.75 | 1.75 | 1.70 | 1.72 | 00:00:00 | 2001-06-06 | 199,400 | 1.72 | 1.72 | 1.66 | 1.68 | 00:00:00 | 2001-06-07 | 157,600 | 1.67 | 1.69 | 1.67 | 1.68 | 00:00:00 | 2001-06-08 | 107,400 | 1.66 | 1.71 | 1.66 | 1.68 | 00:00:00 | 2001-06-11 | 181,500 | 1.66 | 1.68 | 1.61 | 1.63 | 00:00:00 | 2001-06-12 | 162,200 | 1.60 | 1.61 | 1.56 | 1.57 | 00:00:00 | 2001-06-13 | 0 | 1.59 | 1.64 | 1.59 | 1.61 | 00:00:00 | 2001-06-15 | 117,100 | 1.62 | 1.64 | 1.59 | 1.59 | 00:00:00 | 2001-06-18 | 54,200 | 1.59 | 1.63 | 1.57 | 1.58 | 00:00:00 | 2001-06-19 | 79,800 | 1.58 | 1.59 | 1.52 | 1.52 | 00:00:00 | 2001-06-20 | 97,400 | 1.51 | 1.51 | 1.43 | 1.44 | 00:00:00 | 2001-06-21 | 111,300 | 1.47 | 1.50 | 1.40 | 1.45 | 00:00:00 | 2001-06-22 | 89,500 | 1.44 | 1.45 | 1.41 | 1.43 | 00:00:00 | 2001-06-25 | 75,400 | 1.43 | 1.44 | 1.41 | 1.42 | 00:00:00 | 2001-06-26 | 106,000 | 1.41 | 1.41 | 1.34 | 1.34 | 00:00:00 | 2001-06-27 | 315,400 | 1.35 | 1.37 | 1.32 | 1.35 | 00:00:00 | 2001-06-28 | 164,900 | 1.33 | 1.40 | 1.33 | 1.40 | 00:00:00 | 2001-06-29 | 218,200 | 1.41 | 1.43 | 1.37 | 1.40 | 00:00:00 | 2001-07-02 | 45,600 | 1.39 | 1.41 | 1.38 | 1.38 | 00:00:00 | 2001-07-03 | 57,900 | 1.39 | 1.39 | 1.35 | 1.38 | 00:00:00 | 2001-07-04 | 100,600 | 1.39 | 1.40 | 1.37 | 1.38 | 00:00:00 | 2001-07-05 | 184,900 | 1.35 | 1.38 | 1.31 | 1.31 | 00:00:00 | 2001-07-06 | 214,500 | 1.31 | 1.31 | 1.25 | 1.26 | 00:00:00 | 2001-07-09 | 124,200 | 1.23 | 1.27 | 1.21 | 1.24 | 00:00:00 | 2001-07-10 | 131,000 | 1.27 | 1.27 | 1.24 | 1.24 | 00:00:00 | 2001-07-11 | 194,600 | 1.24 | 1.24 | 1.13 | 1.13 | 00:00:00 | 2001-07-12 | 454,200 | 1.19 | 1.19 | 1.07 | 1.08 | 00:00:00 | 2001-07-13 | 0 | 1.10 | 1.13 | 1.08 | 1.10 | 00:00:00 | 2001-07-16 | 149,400 | 1.12 | 1.13 | 1.05 | 1.06 | 00:00:00 | 2001-07-17 | 319,200 | 1.06 | 1.06 | 1.03 | 1.05 | 00:00:00 | 2001-07-18 | 958,100 | 1.11 | 1.18 | 1.09 | 1.16 | 00:00:00 | 2001-07-19 | 1,423,800 | 1.20 | 1.26 | 1.10 | 1.12 | 00:00:00 | 2001-07-20 | 201,500 | 1.09 | 1.11 | 1.06 | 1.07 | 00:00:00 | 2001-07-23 | 134,900 | 1.09 | 1.09 | 1.05 | 1.07 | 00:00:00 | 2001-07-24 | 154,600 | 1.07 | 1.11 | 1.06 | 1.10 | 00:00:00 | 2001-07-25 | 105,700 | 1.11 | 1.11 | 1.07 | 1.08 | 00:00:00 | 2001-07-26 | 127,100 | 1.09 | 1.10 | 1.07 | 1.09 | 00:00:00 | 2001-07-27 | 120,400 | 1.09 | 1.12 | 1.09 | 1.10 | 00:00:00 | 2001-07-30 | 646,900 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | 2001-07-31 | 65,100 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | 2001-08-01 | 104,500 | 1.09 | 1.10 | 1.08 | 1.10 | 00:00:00 | 2001-08-02 | 965,500 | 1.11 | 1.20 | 1.11 | 1.17 | 00:00:00 | 2001-08-03 | 997,800 | 1.19 | 1.27 | 1.18 | 1.23 | 00:00:00 | 2001-08-06 | 228,500 | 1.24 | 1.25 | 1.20 | 1.20 | 00:00:00 | 2001-08-07 | 114,600 | 1.17 | 1.21 | 1.17 | 1.20 | 00:00:00 | 2001-08-08 | 61,900 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | 2001-08-09 | 78,700 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | 2001-08-10 | 91,400 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | 2001-08-13 | 63,700 | 1.20 | 1.20 | 1.16 | 1.20 | 00:00:00 | 2001-08-14 | 239,100 | 1.20 | 1.22 | 1.20 | 1.21 | 00:00:00 | 2001-08-16 | 97,600 | 1.20 | 1.22 | 1.18 | 1.22 | 00:00:00 | 2001-08-17 | 26,900 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2001-08-20 | 95,200 | 1.21 | 1.21 | 1.17 | 1.20 | 00:00:00 | 2001-08-21 | 18,600 | 1.19 | 1.21 | 1.18 | 1.21 | 00:00:00 | 2001-08-22 | 41,700 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2001-08-23 | 37,700 | 1.20 | 1.21 | 1.17 | 1.17 | 00:00:00 | 2001-08-24 | 50,600 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | 2001-08-27 | 24,400 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | 2001-08-28 | 56,300 | 1.17 | 1.18 | 1.14 | 1.17 | 00:00:00 | 2001-08-29 | 68,700 | 1.15 | 1.15 | 1.12 | 1.13 | 00:00:00 | 2001-08-30 | 45,900 | 1.13 | 1.16 | 1.13 | 1.14 | 00:00:00 | 2001-08-31 | 26,500 | 1.13 | 1.16 | 1.13 | 1.16 | 00:00:00 | 2001-09-03 | 54,900 | 1.13 | 1.15 | 1.11 | 1.11 | 00:00:00 | 2001-09-04 | 56,000 | 1.12 | 1.14 | 1.07 | 1.14 | 00:00:00 | 2001-09-05 | 201,500 | 1.12 | 1.12 | 1.07 | 1.10 | 00:00:00 | 2001-09-06 | 351,800 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | 2001-09-07 | 809,400 | 1.06 | 1.07 | 1.00 | 1.00 | 00:00:00 | 2001-09-10 | 495,900 | 1.01 | 1.02 | 0.90 | 0.93 | 00:00:00 | 2001-09-11 | 417,400 | 0.93 | 0.93 | 0.84 | 0.84 | 00:00:00 | 2001-09-12 | 560,000 | 0.84 | 0.85 | 0.77 | 0.78 | 00:00:00 | 2001-09-13 | 430,900 | 0.79 | 0.80 | 0.76 | 0.77 | 00:00:00 | 2001-09-14 | 508,100 | 0.77 | 0.77 | 0.70 | 0.70 | 00:00:00 | 2001-09-17 | 190,200 | 0.69 | 0.69 | 0.61 | 0.68 | 00:00:00 | 2001-09-18 | 177,600 | 0.66 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2001-09-19 | 345,600 | 0.67 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2001-09-20 | 605,600 | 0.66 | 0.66 | 0.62 | 0.63 | 00:00:00 | 2001-09-21 | 180,900 | 0.61 | 0.63 | 0.59 | 0.63 | 00:00:00 | 2001-09-24 | 667,400 | 0.63 | 0.71 | 0.63 | 0.69 | 00:00:00 | 2001-09-25 | 729,600 | 0.70 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2001-09-26 | 663,500 | 0.68 | 0.70 | 0.65 | 0.66 | 00:00:00 | 2001-09-27 | 479,700 | 0.66 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2001-09-28 | 0 | 0.66 | 0.69 | 0.64 | 0.65 | 00:00:00 | 2001-10-01 | 230,100 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2001-10-02 | 306,400 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2001-10-03 | 147,600 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2001-10-04 | 504,200 | 0.66 | 0.68 | 0.64 | 0.66 | 00:00:00 | 2001-10-08 | 218,300 | 0.65 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2001-10-09 | 295,500 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2001-10-10 | 4,701,600 | 0.68 | 0.88 | 0.68 | 0.84 | 00:00:00 | 2001-10-11 | 6,328,300 | 0.91 | 1.00 | 0.78 | 0.78 | 00:00:00 | 2001-10-12 | 1,422,900 | 0.79 | 0.80 | 0.74 | 0.75 | 00:00:00 | 2001-10-15 | 438,300 | 0.76 | 0.77 | 0.74 | 0.74 | 00:00:00 | 2001-10-16 | 0 | 0.76 | 0.83 | 0.76 | 0.83 | 00:00:00 | 2001-10-17 | 1,959,600 | 0.90 | 0.90 | 0.82 | 0.85 | 00:00:00 | 2001-10-18 | 2,852,100 | 0.84 | 0.92 | 0.81 | 0.89 | 00:00:00 | 2001-10-19 | 833,500 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | 2001-10-22 | 398,300 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | 2001-10-23 | 4,296,900 | 0.90 | 1.01 | 0.90 | 0.95 | 00:00:00 | 2001-10-24 | 2,026,100 | 0.98 | 0.98 | 0.92 | 0.95 | 00:00:00 | 2001-10-25 | 972,100 | 0.96 | 0.96 | 0.90 | 0.92 | 00:00:00 | 2001-10-26 | 0 | 0.95 | 0.96 | 0.91 | 0.92 | 00:00:00 | 2001-10-29 | 436,300 | 0.91 | 0.92 | 0.89 | 0.92 | 00:00:00 | 2001-10-30 | 305,700 | 0.89 | 0.92 | 0.89 | 0.90 | 00:00:00 | 2001-10-31 | 1,016,100 | 0.92 | 0.96 | 0.91 | 0.93 | 00:00:00 | 2001-11-02 | 523,600 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | 2001-11-05 | 1,096,300 | 0.94 | 0.96 | 0.92 | 0.94 | 00:00:00 | 2001-11-06 | 4,449,900 | 0.98 | 1.08 | 0.96 | 1.08 | 00:00:00 | 2001-11-07 | 11,768,500 | 1.11 | 1.21 | 1.06 | 1.10 | 00:00:00 | 2001-11-08 | 1,332,400 | 1.13 | 1.15 | 1.11 | 1.12 | 00:00:00 | 2001-11-09 | 1,172,400 | 1.06 | 1.10 | 1.02 | 1.02 | 00:00:00 | 2001-11-12 | 1,122,300 | 1.01 | 1.08 | 0.99 | 1.03 | 00:00:00 | 2001-11-13 | 3,315,700 | 1.08 | 1.21 | 1.08 | 1.21 | 00:00:00 | 2001-11-14 | 3,251,800 | 1.21 | 1.23 | 1.13 | 1.14 | 00:00:00 | 2001-11-15 | 3,326,800 | 1.16 | 1.22 | 1.13 | 1.16 | 00:00:00 | 2001-11-16 | 1,587,000 | 1.17 | 1.20 | 1.16 | 1.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|