TR4DER - IMPRESA SGPS [IPR.LS] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-08	65,800	0.74	0.74	0.73	0.74	00:00:00
2002-11-11	70,100	0.73	0.74	0.73	0.73	00:00:00
2002-11-12	157,300	0.73	0.73	0.71	0.72	00:00:00
2002-11-13	210,700	0.72	0.72	0.70	0.70	00:00:00
2002-11-14	529,600	0.71	0.72	0.70	0.70	00:00:00
2002-11-15	17,900	0.71	0.73	0.70	0.71	00:00:00
2002-11-18	372,200	0.71	0.72	0.70	0.71	00:00:00
2002-11-19	85,000	0.70	0.71	0.70	0.71	00:00:00
2002-11-20	200	0.70	0.73	0.70	0.73	00:00:00
2002-11-21	866,400	0.75	0.75	0.72	0.74	00:00:00
2002-11-22	110,600	0.74	0.74	0.72	0.73	00:00:00
2002-11-25	93,800	0.73	0.73	0.72	0.73	00:00:00
2002-11-26	263,700	0.73	0.73	0.71	0.71	00:00:00
2002-11-27	185,000	0.72	0.73	0.71	0.72	00:00:00
2002-11-28	1,000	0.72	0.78	0.72	0.77	00:00:00
2002-11-29	9,500	0.78	0.83	0.77	0.83	00:00:00
2002-12-02	1,592,500	0.84	0.91	0.82	0.88	00:00:00
2002-12-03	1,458,000	0.90	0.90	0.85	0.88	00:00:00
2002-12-04	488,500	0.87	0.90	0.85	0.87	00:00:00
2002-12-05	841,300	0.87	0.92	0.87	0.90	00:00:00
2002-12-06	300,000	0.90	0.92	0.90	0.91	00:00:00
2002-12-09	405,800	0.92	0.92	0.88	0.88	00:00:00
2002-12-10	128,700	0.87	0.89	0.85	0.86	00:00:00
2002-12-11	198,800	0.87	0.88	0.84	0.84	00:00:00
2002-12-12	340,500	0.86	0.88	0.85	0.87	00:00:00
2002-12-13	453,800	0.87	0.87	0.85	0.87	00:00:00
2002-12-16	261,000	0.85	0.87	0.85	0.87	00:00:00
2002-12-17	91,700	0.87	0.87	0.86	0.87	00:00:00
2002-12-18	67,900	0.86	0.88	0.86	0.87	00:00:00
2002-12-19	268,400	0.88	0.88	0.86	0.87	00:00:00
2002-12-20	132,400	0.85	0.87	0.85	0.86	00:00:00
2002-12-23	142,600	0.85	0.88	0.85	0.88	00:00:00
2002-12-27	3,000	0.85	0.87	0.85	0.87	00:00:00
2002-12-30	670,900	0.87	0.91	0.85	0.91	00:00:00
2002-12-31	97,000	0.89	0.91	0.89	0.89	00:00:00
2003-01-02	51,400	0.88	0.90	0.88	0.89	00:00:00
2003-01-03	30,300	0.90	0.90	0.89	0.89	00:00:00
2003-01-06	199,600	0.89	0.91	0.89	0.90	00:00:00
2003-01-07	742,500	0.91	0.92	0.89	0.90	00:00:00
2003-01-08	97,500	0.89	0.91	0.89	0.90	00:00:00
2003-01-09	368,900	0.90	0.90	0.88	0.90	00:00:00
2003-01-10	353,700	0.89	0.91	0.89	0.90	00:00:00
2003-01-13	168,600	0.89	0.91	0.89	0.91	00:00:00
2003-01-14	1,829,000	0.90	1.00	0.90	0.99	00:00:00
2003-01-15	10,000	1.01	1.10	1.00	1.01	00:00:00
2003-01-16	451,400	0.99	1.02	0.98	0.99	00:00:00
2003-01-17	477,100	0.96	0.98	0.94	0.96	00:00:00
2003-01-20	278,000	0.94	0.97	0.93	0.96	00:00:00
2003-01-21	479,200	0.96	1.01	0.96	1.01	00:00:00
2003-01-22	1,296,100	1.01	1.04	0.97	0.97	00:00:00
2003-01-23	477,000	0.99	0.99	0.93	0.95	00:00:00
2003-01-24	140,600	0.96	0.96	0.94	0.95	00:00:00
2003-01-27	413,900	0.93	0.97	0.90	0.92	00:00:00
2003-01-28	303,600	0.92	0.94	0.92	0.93	00:00:00
2003-01-29	258,700	0.93	0.93	0.89	0.91	00:00:00
2003-01-30	185,000	0.89	0.92	0.88	0.88	00:00:00
2003-01-31	226,100	0.88	0.91	0.87	0.90	00:00:00
2003-02-03	286,300	0.89	0.93	0.88	0.92	00:00:00
2003-02-04	109,400	0.92	0.93	0.90	0.90	00:00:00
2003-02-05	65,100	0.90	0.92	0.89	0.91	00:00:00
2003-02-06	35,900	0.92	0.92	0.90	0.91	00:00:00
2003-02-07	39,000	0.91	0.92	0.90	0.90	00:00:00
2003-02-10	34,900	0.90	0.91	0.88	0.88	00:00:00
2003-02-11	19,100	0.90	0.90	0.89	0.89	00:00:00
2003-02-12	312,600	0.88	0.89	0.87	0.89	00:00:00
2003-02-13	56,000	0.88	0.89	0.88	0.88	00:00:00
2003-02-14	67,300	0.87	0.90	0.87	0.90	00:00:00
2003-02-17	264,200	0.91	0.91	0.89	0.90	00:00:00
2003-02-18	266,500	0.89	0.89	0.88	0.88	00:00:00
2003-02-19	164,800	0.89	0.89	0.87	0.88	00:00:00
2003-02-20	117,400	0.88	0.88	0.87	0.88	00:00:00
2003-02-21	61,900	0.87	0.87	0.85	0.87	00:00:00
2003-02-24	19,200	0.87	0.87	0.85	0.86	00:00:00
2003-02-25	143,200	0.85	0.85	0.82	0.83	00:00:00
2003-02-26	126,900	0.83	0.83	0.80	0.80	00:00:00
2003-02-27	221,100	0.80	0.82	0.79	0.81	00:00:00
2003-02-28	249,300	0.82	0.82	0.80	0.81	00:00:00
2003-03-03	27,800	0.82	0.82	0.81	0.81	00:00:00
2003-03-04	9,100	0.79	0.81	0.79	0.81	00:00:00
2003-03-05	29,800	0.81	0.81	0.80	0.80	00:00:00
2003-03-06	165,900	0.80	0.81	0.80	0.81	00:00:00
2003-03-07	14,200	0.80	0.81	0.80	0.80	00:00:00
2003-03-10	34,100	0.79	0.80	0.79	0.79	00:00:00
2003-03-11	25,200	0.78	0.79	0.78	0.78	00:00:00
2003-03-12	97,700	0.78	0.79	0.78	0.79	00:00:00
2003-03-13	29,600	0.78	0.80	0.78	0.79	00:00:00
2003-03-14	81,800	0.80	0.82	0.79	0.82	00:00:00
2003-03-17	118,100	0.82	0.82	0.79	0.81	00:00:00
2003-03-18	350,600	0.83	0.85	0.82	0.84	00:00:00
2003-03-19	53,800	0.84	0.85	0.83	0.83	00:00:00
2003-03-20	93,100	0.85	0.85	0.83	0.84	00:00:00
2003-03-21	338,300	0.85	0.85	0.84	0.85	00:00:00
2003-03-24	28,600	0.84	0.85	0.84	0.85	00:00:00
2003-03-25	18,300	0.84	0.84	0.83	0.84	00:00:00
2003-03-26	34,900	0.85	0.85	0.84	0.85	00:00:00
2003-03-27	10,600	0.84	0.85	0.84	0.85	00:00:00
2003-03-28	26,900	0.85	0.85	0.83	0.84	00:00:00
2003-03-31	192,700	0.83	0.83	0.82	0.83	00:00:00
2003-04-01	13,300	0.83	0.84	0.82	0.84	00:00:00
2003-04-02	803,300	0.83	0.84	0.82	0.84	00:00:00
2003-04-03	152,300	0.84	0.85	0.83	0.83	00:00:00
2003-04-04	108,500	0.83	0.85	0.83	0.85	00:00:00
2003-04-07	298,700	0.85	0.91	0.85	0.89	00:00:00
2003-04-08	113,000	0.89	0.90	0.87	0.87	00:00:00
2003-04-09	67,100	0.87	0.88	0.86	0.86	00:00:00
2003-04-10	69,800	0.85	0.85	0.84	0.85	00:00:00
2003-04-11	32,100	0.85	0.85	0.85	0.85	00:00:00
2003-04-14	12,900	0.85	0.85	0.84	0.85	00:00:00
2003-04-15	10,200	0.84	0.86	0.84	0.86	00:00:00
2003-04-16	157,700	0.85	0.89	0.85	0.87	00:00:00
2003-04-17	33,300	0.87	0.88	0.86	0.87	00:00:00
2003-04-22	13,700	0.86	0.87	0.86	0.87	00:00:00
2003-04-23	36,400	0.87	0.88	0.87	0.87	00:00:00
2003-04-24	100,100	0.86	0.88	0.86	0.88	00:00:00
2003-04-25	6,000	0.88	0.88	0.87	0.87	00:00:00
2003-04-28	2,000	0.87	0.90	0.86	0.90	00:00:00
2003-04-29	239,700	0.90	0.91	0.89	0.91	00:00:00
2003-04-30	162,900	0.90	0.92	0.90	0.91	00:00:00
2003-05-02	14,100	0.90	0.91	0.90	0.91	00:00:00
2003-05-05	130,000	0.90	0.96	0.90	0.95	00:00:00
2003-05-06	58,100	0.96	0.96	0.93	0.95	00:00:00
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 > >>