|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-03-07 | 371,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-03-08 | 156,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-03-09 | 91,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-03-10 | 653,800 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2017-03-21 | 139,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-03-22 | 448,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-03-23 | 1,312,600 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2017-03-24 | 2,465,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-03-27 | 2,264,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2017-04-03 | 346,200 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2017-04-06 | 703,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2017-04-07 | 977,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-04-11 | 1,345,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-04-12 | 463,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-04-17 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-04-18 | 305,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-04-19 | 760,100 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-04-20 | 292,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-04-21 | 60,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-04-27 | 324,300 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-04-28 | 888,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-05-02 | 417,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-05-03 | 2,620,700 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-05-04 | 598,800 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2017-05-05 | 2,339,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2017-05-08 | 1,017,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2017-05-09 | 1,940,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2017-05-10 | 1,278,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2017-05-11 | 954,400 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2017-05-12 | 774,900 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
