|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-06 | 58,100 | 0.96 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2003-05-07 | 115,700 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2003-05-08 | 129,800 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-05-09 | 14,800 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2003-05-12 | 67,000 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2003-05-13 | 31,700 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-05-14 | 59,800 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2003-05-15 | 99,300 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2003-05-16 | 217,300 | 0.95 | 0.99 | 0.94 | 0.97 | 00:00:00 | | 2003-05-19 | 34,200 | 0.97 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2003-05-20 | 88,200 | 0.98 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2003-05-21 | 220,600 | 0.98 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2003-05-22 | 252,400 | 1.02 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2003-05-23 | 186,000 | 1.03 | 1.04 | 0.99 | 1.01 | 00:00:00 | | 2003-05-26 | 34,000 | 1.01 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2003-05-27 | 44,900 | 1.02 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2003-05-28 | 154,500 | 1.03 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2003-05-29 | 647,200 | 1.01 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2003-05-30 | 240,200 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2003-06-02 | 83,400 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2003-06-03 | 26,900 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2003-06-04 | 687,800 | 1.01 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2003-06-05 | 7,434,900 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2003-06-06 | 67,400 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2003-06-09 | 28,200 | 1.02 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2003-06-10 | 5,500 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2003-06-11 | 391,000 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2003-06-12 | 180,900 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2003-06-13 | 18,400 | 1.03 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2003-06-16 | 21,100 | 1.01 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2003-06-17 | 143,200 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2003-06-18 | 13,700 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2003-06-19 | 5,700 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2003-06-20 | 19,900 | 1.02 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2003-06-23 | 56,100 | 1.02 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2003-06-24 | 75,100 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2003-06-25 | 158,100 | 1.02 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2003-06-26 | 38,100 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2003-06-27 | 144,000 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2003-06-30 | 95,700 | 1.05 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2003-07-01 | 71,500 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2003-07-02 | 120,200 | 1.03 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2003-07-03 | 41,600 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2003-07-04 | 348,700 | 1.03 | 1.09 | 1.03 | 1.07 | 00:00:00 | | 2003-07-07 | 135,800 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2003-07-08 | 101,900 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2003-07-09 | 71,600 | 1.11 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2003-07-10 | 18,900 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2003-07-11 | 62,000 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2003-07-14 | 236,300 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2003-07-15 | 1,217,000 | 1.09 | 1.15 | 1.09 | 1.13 | 00:00:00 | | 2003-07-16 | 807,000 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2003-07-17 | 229,800 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2003-07-18 | 1,418,000 | 1.13 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2003-07-21 | 617,900 | 1.15 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2003-07-22 | 720,500 | 1.17 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2003-07-23 | 237,400 | 1.18 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2003-07-24 | 1,414,800 | 1.16 | 1.16 | 1.07 | 1.11 | 00:00:00 | | 2003-07-25 | 461,300 | 1.11 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2003-07-28 | 547,000 | 1.14 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2003-07-29 | 113,200 | 1.16 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2003-07-30 | 78,400 | 1.14 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2003-07-31 | 23,100 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2003-08-01 | 23,400 | 1.11 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2003-08-04 | 9,000 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2003-08-05 | 2,000 | 1.10 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2003-08-06 | 47,200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2003-08-07 | 122,100 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2003-08-08 | 69,700 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2003-08-11 | 39,500 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2003-08-12 | 9,200 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2003-08-13 | 185,300 | 1.12 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2003-08-14 | 232,900 | 1.14 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2003-08-15 | 900 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2003-08-18 | 80,900 | 1.16 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2003-08-19 | 118,300 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-08-20 | 117,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2003-08-21 | 37,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2003-08-22 | 339,400 | 1.20 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2003-08-25 | 310,800 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2003-08-26 | 473,900 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2003-08-27 | 75,200 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2003-08-28 | 615,700 | 1.23 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2003-08-29 | 404,300 | 1.24 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2003-09-01 | 513,200 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2003-09-02 | 93,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2003-09-03 | 117,600 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2003-09-04 | 97,200 | 1.24 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2003-09-05 | 22,500 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2003-09-08 | 21,200 | 1.26 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2003-09-09 | 105,100 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2003-09-10 | 167,800 | 1.24 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2003-09-11 | 46,700 | 1.24 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2003-09-12 | 14,300 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2003-09-15 | 58,700 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2003-09-16 | 73,100 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2003-09-17 | 253,500 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2003-09-18 | 375,300 | 1.29 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2003-09-19 | 121,200 | 1.29 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2003-09-22 | 131,700 | 1.29 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2003-09-23 | 24,200 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2003-09-24 | 193,800 | 1.27 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2003-09-25 | 72,700 | 1.27 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2003-09-26 | 180,400 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2003-09-29 | 24,400 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2003-09-30 | 183,900 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2003-10-01 | 823,000 | 1.28 | 1.31 | 1.27 | 1.31 | 00:00:00 | | 2003-10-02 | 1,133,900 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2003-10-03 | 1,048,300 | 1.34 | 1.44 | 1.34 | 1.43 | 00:00:00 | | 2003-10-06 | 217,900 | 1.44 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2003-10-07 | 1,163,600 | 1.49 | 1.53 | 1.43 | 1.46 | 00:00:00 | | 2003-10-08 | 886,700 | 1.46 | 1.47 | 1.43 | 1.45 | 00:00:00 | | 2003-10-09 | 428,700 | 1.43 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2003-10-10 | 498,200 | 1.47 | 1.52 | 1.46 | 1.50 | 00:00:00 | | 2003-10-13 | 1,000 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2003-10-14 | 1,113,300 | 1.52 | 1.60 | 1.52 | 1.56 | 00:00:00 | | 2003-10-15 | 974,200 | 1.58 | 1.62 | 1.54 | 1.62 | 00:00:00 | | 2003-10-16 | 746,200 | 1.63 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2003-10-17 | 1,182,300 | 1.64 | 1.73 | 1.64 | 1.70 | 00:00:00 | | 2003-10-20 | 2,382,700 | 1.70 | 1.75 | 1.58 | 1.61 | 00:00:00 | | 2003-10-21 | 901,100 | 1.63 | 1.66 | 1.56 | 1.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
