|
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 | 2001-11-16 | 1,587,000 | 1.17 | 1.20 | 1.16 | 1.19 | 00:00:00 | 2001-11-19 | 1,001,000 | 1.21 | 1.21 | 1.16 | 1.17 | 00:00:00 | 2001-11-20 | 2,315,700 | 1.17 | 1.24 | 1.16 | 1.24 | 00:00:00 | 2001-11-21 | 4,082,400 | 1.24 | 1.28 | 1.19 | 1.20 | 00:00:00 | 2001-11-22 | 562,500 | 1.21 | 1.23 | 1.19 | 1.21 | 00:00:00 | 2001-11-23 | 611,100 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | 2001-11-26 | 692,900 | 1.21 | 1.23 | 1.20 | 1.21 | 00:00:00 | 2001-11-27 | 480,300 | 1.21 | 1.22 | 1.17 | 1.19 | 00:00:00 | 2001-11-28 | 1,066,200 | 1.18 | 1.18 | 1.11 | 1.12 | 00:00:00 | 2001-11-29 | 1,103,300 | 1.11 | 1.11 | 1.05 | 1.07 | 00:00:00 | 2001-11-30 | 997,900 | 1.08 | 1.11 | 1.06 | 1.09 | 00:00:00 | 2001-12-03 | 330,800 | 1.07 | 1.09 | 1.06 | 1.06 | 00:00:00 | 2001-12-04 | 555,600 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | 2001-12-05 | 736,600 | 1.07 | 1.11 | 1.06 | 1.10 | 00:00:00 | 2001-12-06 | 936,400 | 1.11 | 1.14 | 1.09 | 1.12 | 00:00:00 | 2001-12-07 | 522,200 | 1.10 | 1.11 | 1.06 | 1.06 | 00:00:00 | 2001-12-10 | 202,700 | 1.07 | 1.09 | 1.06 | 1.07 | 00:00:00 | 2001-12-11 | 308,600 | 1.07 | 1.08 | 1.06 | 1.06 | 00:00:00 | 2001-12-12 | 392,100 | 1.07 | 1.08 | 1.04 | 1.07 | 00:00:00 | 2001-12-13 | 220,400 | 1.06 | 1.07 | 1.06 | 1.06 | 00:00:00 | 2001-12-14 | 105,800 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | 2001-12-17 | 133,500 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | 2001-12-18 | 207,500 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | 2001-12-19 | 210,200 | 1.03 | 1.03 | 0.99 | 1.00 | 00:00:00 | 2001-12-20 | 247,000 | 0.99 | 0.99 | 0.96 | 0.98 | 00:00:00 | 2001-12-21 | 392,200 | 0.96 | 0.99 | 0.95 | 0.97 | 00:00:00 | 2001-12-27 | 367,000 | 0.97 | 1.01 | 0.97 | 1.01 | 00:00:00 | 2001-12-28 | 461,100 | 1.02 | 1.04 | 1.02 | 1.02 | 00:00:00 | 2002-01-02 | 155,800 | 1.02 | 1.03 | 1.00 | 1.03 | 00:00:00 | 2002-01-03 | 1,188,700 | 1.04 | 1.11 | 1.04 | 1.09 | 00:00:00 | 2002-01-04 | 1,232,900 | 1.08 | 1.11 | 1.07 | 1.09 | 00:00:00 | 2002-01-07 | 286,100 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | 2002-01-08 | 295,600 | 1.08 | 1.10 | 1.07 | 1.08 | 00:00:00 | 2002-01-09 | 86,900 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | 2002-01-10 | 142,400 | 1.07 | 1.07 | 1.05 | 1.07 | 00:00:00 | 2002-01-11 | 182,000 | 1.07 | 1.08 | 1.06 | 1.06 | 00:00:00 | 2002-01-14 | 129,500 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | 2002-01-15 | 63,700 | 1.03 | 1.05 | 1.03 | 1.04 | 00:00:00 | 2002-01-16 | 512,100 | 1.04 | 1.08 | 1.03 | 1.08 | 00:00:00 | 2002-01-17 | 635,800 | 1.10 | 1.12 | 1.07 | 1.07 | 00:00:00 | 2002-01-18 | 219,000 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | 2002-01-21 | 33,500 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | 2002-01-22 | 596,000 | 1.07 | 1.09 | 1.06 | 1.07 | 00:00:00 | 2002-01-23 | 122,800 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | 2002-01-24 | 1,677,800 | 1.06 | 1.06 | 1.00 | 1.02 | 00:00:00 | 2002-01-25 | 275,100 | 1.02 | 1.04 | 1.01 | 1.01 | 00:00:00 | 2002-01-28 | 213,600 | 1.03 | 1.03 | 1.01 | 1.02 | 00:00:00 | 2002-01-29 | 184,800 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | 2002-01-30 | 167,500 | 1.00 | 1.01 | 0.98 | 0.99 | 00:00:00 | 2002-01-31 | 192,300 | 1.00 | 1.01 | 0.97 | 0.98 | 00:00:00 | 2002-02-01 | 989,600 | 0.98 | 0.98 | 0.95 | 0.96 | 00:00:00 | 2002-02-04 | 1,404,600 | 0.96 | 0.96 | 0.92 | 0.93 | 00:00:00 | 2002-02-05 | 1,016,800 | 0.92 | 0.93 | 0.88 | 0.90 | 00:00:00 | 2002-02-06 | 596,700 | 0.90 | 0.92 | 0.88 | 0.88 | 00:00:00 | 2002-02-07 | 1,443,200 | 0.87 | 0.87 | 0.83 | 0.87 | 00:00:00 | 2002-02-08 | 739,600 | 0.87 | 0.91 | 0.85 | 0.91 | 00:00:00 | 2002-02-11 | 304,700 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | 2002-02-13 | 356,300 | 0.89 | 0.92 | 0.88 | 0.89 | 00:00:00 | 2002-02-14 | 440,700 | 0.89 | 0.89 | 0.84 | 0.85 | 00:00:00 | 2002-02-15 | 769,600 | 0.85 | 0.90 | 0.83 | 0.87 | 00:00:00 | 2002-02-18 | 101,800 | 0.87 | 0.88 | 0.85 | 0.86 | 00:00:00 | 2002-02-19 | 121,200 | 0.86 | 0.88 | 0.86 | 0.86 | 00:00:00 | 2002-02-20 | 564,100 | 0.86 | 0.92 | 0.86 | 0.92 | 00:00:00 | 2002-02-21 | 2,135,100 | 0.92 | 0.96 | 0.91 | 0.91 | 00:00:00 | 2002-02-22 | 341,400 | 0.91 | 0.92 | 0.86 | 0.90 | 00:00:00 | 2002-02-25 | 211,800 | 0.91 | 0.92 | 0.89 | 0.89 | 00:00:00 | 2002-02-26 | 244,000 | 0.90 | 0.92 | 0.88 | 0.88 | 00:00:00 | 2002-02-27 | 109,400 | 0.89 | 0.91 | 0.89 | 0.90 | 00:00:00 | 2002-02-28 | 108,000 | 0.91 | 0.91 | 0.88 | 0.89 | 00:00:00 | 2002-03-01 | 470,000 | 0.89 | 0.93 | 0.89 | 0.92 | 00:00:00 | 2002-03-04 | 2,303,800 | 0.93 | 0.99 | 0.92 | 0.95 | 00:00:00 | 2002-03-05 | 1,854,400 | 0.96 | 0.99 | 0.96 | 0.96 | 00:00:00 | 2002-03-06 | 957,600 | 0.96 | 1.00 | 0.96 | 0.99 | 00:00:00 | 2002-03-07 | 3,166,500 | 1.00 | 1.08 | 1.00 | 1.06 | 00:00:00 | 2002-03-08 | 3,183,500 | 1.06 | 1.06 | 1.01 | 1.02 | 00:00:00 | 2002-03-11 | 2,006,500 | 1.03 | 1.04 | 0.99 | 1.00 | 00:00:00 | 2002-03-12 | 2,093,200 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | 2002-03-13 | 1,243,200 | 0.96 | 0.98 | 0.95 | 0.97 | 00:00:00 | 2002-03-14 | 598,600 | 0.97 | 0.98 | 0.96 | 0.97 | 00:00:00 | 2002-03-15 | 1,644,600 | 0.97 | 1.01 | 0.97 | 1.01 | 00:00:00 | 2002-03-18 | 2,738,100 | 1.03 | 1.06 | 1.02 | 1.03 | 00:00:00 | 2002-03-19 | 950,300 | 1.04 | 1.04 | 1.00 | 1.01 | 00:00:00 | 2002-03-20 | 1,231,000 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | 2002-03-21 | 719,200 | 0.99 | 1.02 | 0.99 | 1.02 | 00:00:00 | 2002-03-22 | 1,141,700 | 1.02 | 1.04 | 1.01 | 1.02 | 00:00:00 | 2002-03-25 | 178,800 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | 2002-03-26 | 499,800 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | 2002-03-27 | 1,126,800 | 1.02 | 1.04 | 1.01 | 1.04 | 00:00:00 | 2002-03-28 | 0 | 1.03 | 1.09 | 1.03 | 1.08 | 00:00:00 | 2002-04-02 | 501,400 | 1.08 | 1.09 | 1.05 | 1.05 | 00:00:00 | 2002-04-03 | 744,100 | 1.05 | 1.06 | 1.02 | 1.05 | 00:00:00 | 2002-04-04 | 1,172,200 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | 2002-04-05 | 753,100 | 1.06 | 1.08 | 1.06 | 1.07 | 00:00:00 | 2002-04-08 | 1,030,100 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | 2002-04-09 | 2,902,600 | 1.08 | 1.13 | 1.08 | 1.12 | 00:00:00 | 2002-04-10 | 655,800 | 1.11 | 1.13 | 1.10 | 1.11 | 00:00:00 | 2002-04-11 | 1,460,000 | 1.12 | 1.15 | 1.12 | 1.13 | 00:00:00 | 2002-04-12 | 2,254,200 | 1.13 | 1.20 | 1.13 | 1.18 | 00:00:00 | 2002-04-15 | 2,488,100 | 1.19 | 1.23 | 1.17 | 1.23 | 00:00:00 | 2002-04-16 | 4,822,100 | 1.24 | 1.27 | 1.17 | 1.19 | 00:00:00 | 2002-04-17 | 1,979,900 | 1.20 | 1.22 | 1.17 | 1.20 | 00:00:00 | 2002-04-18 | 312,700 | 1.20 | 1.21 | 1.18 | 1.20 | 00:00:00 | 2002-04-19 | 309,800 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | 2002-04-22 | 85,400 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | 2002-04-23 | 672,400 | 1.19 | 1.22 | 1.18 | 1.20 | 00:00:00 | 2002-04-24 | 394,700 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | 2002-04-26 | 115,200 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2002-04-29 | 609,100 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | 2002-04-30 | 516,700 | 1.18 | 1.20 | 1.17 | 1.19 | 00:00:00 | 2002-05-02 | 541,600 | 1.19 | 1.19 | 1.15 | 1.18 | 00:00:00 | 2002-05-03 | 203,700 | 1.16 | 1.18 | 1.15 | 1.15 | 00:00:00 | 2002-05-06 | 138,500 | 1.14 | 1.15 | 1.12 | 1.12 | 00:00:00 | 2002-05-07 | 284,700 | 1.13 | 1.15 | 1.13 | 1.14 | 00:00:00 | 2002-05-08 | 715,600 | 1.13 | 1.22 | 1.13 | 1.22 | 00:00:00 | 2002-05-09 | 3,167,500 | 1.23 | 1.36 | 1.20 | 1.33 | 00:00:00 | 2002-05-10 | 1,960,300 | 1.36 | 1.40 | 1.26 | 1.32 | 00:00:00 | 2002-05-13 | 719,700 | 1.31 | 1.31 | 1.24 | 1.26 | 00:00:00 | 2002-05-14 | 736,500 | 1.25 | 1.29 | 1.21 | 1.26 | 00:00:00 | 2002-05-15 | 700 | 1.26 | 1.27 | 1.23 | 1.27 | 00:00:00 | 2002-05-16 | 1,036,700 | 1.27 | 1.33 | 1.27 | 1.32 | 00:00:00 | 2002-05-17 | 334,200 | 1.32 | 1.33 | 1.27 | 1.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|