|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-17 | 334,200 | 1.32 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2002-05-20 | 142,300 | 1.30 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2002-05-21 | 456,900 | 1.25 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2002-05-22 | 371,600 | 1.28 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2002-05-23 | 445,600 | 1.27 | 1.31 | 1.27 | 1.31 | 00:00:00 | | 2002-05-24 | 275,800 | 1.32 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2002-05-27 | 171,500 | 1.29 | 1.33 | 1.29 | 1.31 | 00:00:00 | | 2002-05-28 | 222,900 | 1.31 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2002-05-29 | 90,300 | 1.30 | 1.31 | 1.28 | 1.31 | 00:00:00 | | 2002-05-31 | 70,100 | 1.30 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2002-06-03 | 46,800 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2002-06-04 | 137,600 | 1.27 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2002-06-05 | 124,300 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2002-06-06 | 151,500 | 1.26 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2002-06-07 | 796,200 | 1.23 | 1.26 | 1.19 | 1.23 | 00:00:00 | | 2002-06-11 | 57,800 | 1.19 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2002-06-12 | 98,900 | 1.20 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2002-06-13 | 329,300 | 1.20 | 1.21 | 1.17 | 1.20 | 00:00:00 | | 2002-06-14 | 156,100 | 1.18 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2002-06-17 | 201,800 | 1.15 | 1.17 | 1.14 | 1.16 | 00:00:00 | | 2002-06-18 | 92,700 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2002-06-19 | 252,400 | 1.16 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2002-06-20 | 68,400 | 1.18 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2002-06-21 | 269,400 | 1.17 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2002-06-24 | 104,000 | 1.16 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2002-06-25 | 191,400 | 1.18 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2002-06-26 | 133,000 | 1.15 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2002-06-27 | 113,800 | 1.17 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2002-06-28 | 137,600 | 1.18 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2002-07-01 | 46,200 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2002-07-02 | 149,200 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2002-07-03 | 236,000 | 1.14 | 1.16 | 1.09 | 1.10 | 00:00:00 | | 2002-07-04 | 51,600 | 1.11 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2002-07-05 | 270,100 | 1.11 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2002-07-08 | 135,700 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2002-07-09 | 372,400 | 1.12 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2002-07-10 | 353,300 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2002-07-11 | 95,000 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2002-07-15 | 171,800 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2002-07-16 | 92,300 | 1.09 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2002-07-17 | 166,900 | 1.07 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2002-07-18 | 227,200 | 1.11 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2002-07-19 | 270,000 | 1.13 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2002-07-22 | 251,100 | 1.12 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2002-07-23 | 134,400 | 1.09 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2002-07-24 | 233,400 | 1.09 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2002-07-25 | 424,500 | 1.10 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2002-07-26 | 61,700 | 1.09 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2002-07-29 | 36,900 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2002-07-30 | 99,000 | 1.09 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2002-07-31 | 122,200 | 1.09 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2002-08-01 | 95,300 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2002-08-02 | 13,200 | 1.08 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2002-08-05 | 58,500 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2002-08-06 | 49,000 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2002-08-07 | 57,200 | 1.07 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2002-08-08 | 259,800 | 1.06 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2002-08-09 | 10,000 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2002-08-12 | 18,000 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2002-08-13 | 20,900 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2002-08-14 | 3,800 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2002-08-16 | 38,400 | 1.06 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2002-08-19 | 22,500 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2002-08-20 | 24,000 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2002-08-21 | 117,700 | 1.06 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2002-08-22 | 92,300 | 1.09 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2002-08-23 | 32,200 | 1.09 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2002-08-26 | 120,500 | 1.09 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2002-08-27 | 38,100 | 1.09 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2002-08-28 | 11,300 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2002-08-29 | 21,500 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2002-08-30 | 31,200 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2002-09-02 | 131,700 | 1.08 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2002-09-03 | 186,200 | 1.06 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2002-09-04 | 256,500 | 1.00 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2002-09-05 | 72,300 | 0.99 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2002-09-06 | 36,900 | 0.96 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2002-09-09 | 80,400 | 0.97 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2002-09-10 | 44,300 | 0.95 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2002-09-11 | 57,800 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2002-09-12 | 41,300 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2002-09-13 | 484,800 | 0.92 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2002-09-16 | 40,600 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2002-09-17 | 604,200 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2002-09-18 | 115,500 | 0.84 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2002-09-19 | 43,600 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2002-09-20 | 85,000 | 0.86 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2002-09-23 | 174,600 | 0.88 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2002-09-24 | 71,100 | 0.85 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2002-09-25 | 412,900 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2002-09-26 | 249,200 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2002-09-27 | 53,000 | 0.84 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2002-09-30 | 312,300 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2002-10-01 | 17,100 | 0.78 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2002-10-02 | 42,200 | 0.78 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2002-10-03 | 18,200 | 0.78 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2002-10-04 | 43,700 | 0.78 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2002-10-07 | 34,300 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2002-10-08 | 110,400 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2002-10-09 | 126,300 | 0.72 | 0.72 | 0.67 | 0.68 | 00:00:00 | | 2002-10-10 | 38,500 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2002-10-11 | 185,400 | 0.69 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2002-10-14 | 65,000 | 0.70 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2002-10-15 | 181,600 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2002-10-16 | 183,700 | 0.71 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2002-10-17 | 572,700 | 0.71 | 0.78 | 0.71 | 0.75 | 00:00:00 | | 2002-10-18 | 145,100 | 0.77 | 0.78 | 0.74 | 0.76 | 00:00:00 | | 2002-10-21 | 38,800 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2002-10-22 | 30,300 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2002-10-23 | 91,900 | 0.73 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2002-10-24 | 80,800 | 0.71 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2002-10-25 | 416,100 | 0.72 | 0.78 | 0.72 | 0.77 | 00:00:00 | | 2002-10-28 | 357,300 | 0.78 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2002-10-29 | 243,100 | 0.77 | 0.77 | 0.72 | 0.74 | 00:00:00 | | 2002-10-30 | 235,600 | 0.74 | 0.78 | 0.73 | 0.78 | 00:00:00 | | 2002-10-31 | 284,600 | 0.77 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2002-11-04 | 423,500 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2002-11-05 | 422,900 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2002-11-06 | 442,000 | 0.76 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2002-11-07 | 194,500 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2002-11-08 | 65,800 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
