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
2001-11-161,587,0001.171.201.161.1900:00:00
2001-11-191,001,0001.211.211.161.1700:00:00
2001-11-202,315,7001.171.241.161.2400:00:00
2001-11-214,082,4001.241.281.191.2000:00:00
2001-11-22562,5001.211.231.191.2100:00:00
2001-11-23611,1001.211.211.181.2000:00:00
2001-11-26692,9001.211.231.201.2100:00:00
2001-11-27480,3001.211.221.171.1900:00:00
2001-11-281,066,2001.181.181.111.1200:00:00
2001-11-291,103,3001.111.111.051.0700:00:00
2001-11-30997,9001.081.111.061.0900:00:00
2001-12-03330,8001.071.091.061.0600:00:00
2001-12-04555,6001.061.071.051.0600:00:00
2001-12-05736,6001.071.111.061.1000:00:00
2001-12-06936,4001.111.141.091.1200:00:00
2001-12-07522,2001.101.111.061.0600:00:00
2001-12-10202,7001.071.091.061.0700:00:00
2001-12-11308,6001.071.081.061.0600:00:00
2001-12-12392,1001.071.081.041.0700:00:00
2001-12-13220,4001.061.071.061.0600:00:00
2001-12-14105,8001.061.061.051.0500:00:00
2001-12-17133,5001.061.071.051.0500:00:00
2001-12-18207,5001.061.061.031.0300:00:00
2001-12-19210,2001.031.030.991.0000:00:00
2001-12-20247,0000.990.990.960.9800:00:00
2001-12-21392,2000.960.990.950.9700:00:00
2001-12-27367,0000.971.010.971.0100:00:00
2001-12-28461,1001.021.041.021.0200:00:00
2002-01-02155,8001.021.031.001.0300:00:00
2002-01-031,188,7001.041.111.041.0900:00:00
2002-01-041,232,9001.081.111.071.0900:00:00
2002-01-07286,1001.091.091.071.0900:00:00
2002-01-08295,6001.081.101.071.0800:00:00
2002-01-0986,9001.081.081.061.0700:00:00
2002-01-10142,4001.071.071.051.0700:00:00
2002-01-11182,0001.071.081.061.0600:00:00
2002-01-14129,5001.061.061.031.0300:00:00
2002-01-1563,7001.031.051.031.0400:00:00
2002-01-16512,1001.041.081.031.0800:00:00
2002-01-17635,8001.101.121.071.0700:00:00
2002-01-18219,0001.071.071.061.0600:00:00
2002-01-2133,5001.051.061.051.0600:00:00
2002-01-22596,0001.071.091.061.0700:00:00
2002-01-23122,8001.071.071.061.0700:00:00
2002-01-241,677,8001.061.061.001.0200:00:00
2002-01-25275,1001.021.041.011.0100:00:00
2002-01-28213,6001.031.031.011.0200:00:00
2002-01-29184,8001.021.021.001.0000:00:00
2002-01-30167,5001.001.010.980.9900:00:00
2002-01-31192,3001.001.010.970.9800:00:00
2002-02-01989,6000.980.980.950.9600:00:00
2002-02-041,404,6000.960.960.920.9300:00:00
2002-02-051,016,8000.920.930.880.9000:00:00
2002-02-06596,7000.900.920.880.8800:00:00
2002-02-071,443,2000.870.870.830.8700:00:00
2002-02-08739,6000.870.910.850.9100:00:00
2002-02-11304,7000.920.920.880.8900:00:00
2002-02-13356,3000.890.920.880.8900:00:00
2002-02-14440,7000.890.890.840.8500:00:00
2002-02-15769,6000.850.900.830.8700:00:00
2002-02-18101,8000.870.880.850.8600:00:00
2002-02-19121,2000.860.880.860.8600:00:00
2002-02-20564,1000.860.920.860.9200:00:00
2002-02-212,135,1000.920.960.910.9100:00:00
2002-02-22341,4000.910.920.860.9000:00:00
2002-02-25211,8000.910.920.890.8900:00:00
2002-02-26244,0000.900.920.880.8800:00:00
2002-02-27109,4000.890.910.890.9000:00:00
2002-02-28108,0000.910.910.880.8900:00:00
2002-03-01470,0000.890.930.890.9200:00:00
2002-03-042,303,8000.930.990.920.9500:00:00
2002-03-051,854,4000.960.990.960.9600:00:00
2002-03-06957,6000.961.000.960.9900:00:00
2002-03-073,166,5001.001.081.001.0600:00:00
2002-03-083,183,5001.061.061.011.0200:00:00
2002-03-112,006,5001.031.040.991.0000:00:00
2002-03-122,093,2001.001.000.950.9500:00:00
2002-03-131,243,2000.960.980.950.9700:00:00
2002-03-14598,6000.970.980.960.9700:00:00
2002-03-151,644,6000.971.010.971.0100:00:00
2002-03-182,738,1001.031.061.021.0300:00:00
2002-03-19950,3001.041.041.001.0100:00:00
2002-03-201,231,0001.001.010.990.9900:00:00
2002-03-21719,2000.991.020.991.0200:00:00
2002-03-221,141,7001.021.041.011.0200:00:00
2002-03-25178,8001.021.021.001.0100:00:00
2002-03-26499,8001.001.021.001.0100:00:00
2002-03-271,126,8001.021.041.011.0400:00:00
2002-03-2801.031.091.031.0800:00:00
2002-04-02501,4001.081.091.051.0500:00:00
2002-04-03744,1001.051.061.021.0500:00:00
2002-04-041,172,2001.051.061.051.0600:00:00
2002-04-05753,1001.061.081.061.0700:00:00
2002-04-081,030,1001.071.081.061.0700:00:00
2002-04-092,902,6001.081.131.081.1200:00:00
2002-04-10655,8001.111.131.101.1100:00:00
2002-04-111,460,0001.121.151.121.1300:00:00
2002-04-122,254,2001.131.201.131.1800:00:00
2002-04-152,488,1001.191.231.171.2300:00:00
2002-04-164,822,1001.241.271.171.1900:00:00
2002-04-171,979,9001.201.221.171.2000:00:00
2002-04-18312,7001.201.211.181.2000:00:00
2002-04-19309,8001.191.201.191.2000:00:00
2002-04-2285,4001.191.201.181.1900:00:00
2002-04-23672,4001.191.221.181.2000:00:00
2002-04-24394,7001.221.221.201.2100:00:00
2002-04-26115,2001.211.211.201.2000:00:00
2002-04-29609,1001.211.211.181.2000:00:00
2002-04-30516,7001.181.201.171.1900:00:00
2002-05-02541,6001.191.191.151.1800:00:00
2002-05-03203,7001.161.181.151.1500:00:00
2002-05-06138,5001.141.151.121.1200:00:00
2002-05-07284,7001.131.151.131.1400:00:00
2002-05-08715,6001.131.221.131.2200:00:00
2002-05-093,167,5001.231.361.201.3300:00:00
2002-05-101,960,3001.361.401.261.3200:00:00
2002-05-13719,7001.311.311.241.2600:00:00
2002-05-14736,5001.251.291.211.2600:00:00
2002-05-157001.261.271.231.2700:00:00
2002-05-161,036,7001.271.331.271.3200:00:00
2002-05-17334,2001.321.331.271.3000:00:00
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