|
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 | 2004-04-13 | 59,600 | 2.04 | 2.07 | 2.04 | 2.07 | 00:00:00 | 2004-04-14 | 110,300 | 2.05 | 2.07 | 2.03 | 2.07 | 00:00:00 | 2004-04-15 | 12,500 | 2.03 | 2.06 | 2.03 | 2.06 | 00:00:00 | 2004-04-16 | 530,500 | 2.06 | 2.13 | 2.05 | 2.13 | 00:00:00 | 2004-04-19 | 54,300 | 2.13 | 2.13 | 2.09 | 2.11 | 00:00:00 | 2004-04-20 | 40,700 | 2.11 | 2.11 | 2.08 | 2.08 | 00:00:00 | 2004-04-21 | 27,200 | 2.08 | 2.08 | 2.07 | 2.08 | 00:00:00 | 2004-04-22 | 114,400 | 2.08 | 2.10 | 2.08 | 2.10 | 00:00:00 | 2004-04-23 | 126,300 | 2.10 | 2.11 | 2.08 | 2.11 | 00:00:00 | 2004-04-26 | 144,900 | 2.13 | 2.13 | 2.11 | 2.13 | 00:00:00 | 2004-04-27 | 195,800 | 2.13 | 2.15 | 2.11 | 2.11 | 00:00:00 | 2004-04-28 | 83,600 | 2.10 | 2.12 | 2.08 | 2.08 | 00:00:00 | 2004-04-29 | 195,900 | 2.09 | 2.11 | 2.08 | 2.10 | 00:00:00 | 2004-04-30 | 66,200 | 2.10 | 2.11 | 2.09 | 2.10 | 00:00:00 | 2004-05-03 | 10,300 | 2.10 | 2.10 | 2.08 | 2.09 | 00:00:00 | 2004-05-04 | 153,600 | 2.08 | 2.14 | 2.08 | 2.14 | 00:00:00 | 2004-05-05 | 177,700 | 2.12 | 2.12 | 2.08 | 2.10 | 00:00:00 | 2004-05-06 | 243,800 | 2.09 | 2.11 | 2.06 | 2.06 | 00:00:00 | 2004-05-07 | 124,500 | 2.07 | 2.08 | 2.07 | 2.07 | 00:00:00 | 2004-05-10 | 253,500 | 2.06 | 2.06 | 2.00 | 2.00 | 00:00:00 | 2004-05-11 | 183,200 | 2.01 | 2.04 | 2.01 | 2.02 | 00:00:00 | 2004-05-12 | 112,000 | 2.03 | 2.05 | 2.00 | 2.02 | 00:00:00 | 2004-05-13 | 59,800 | 2.00 | 2.05 | 2.00 | 2.03 | 00:00:00 | 2004-05-14 | 59,400 | 2.01 | 2.02 | 2.01 | 2.01 | 00:00:00 | 2004-05-17 | 277,400 | 1.95 | 1.98 | 1.90 | 1.98 | 00:00:00 | 2004-05-18 | 170,400 | 1.92 | 1.97 | 1.92 | 1.95 | 00:00:00 | 2004-05-19 | 305,300 | 1.96 | 2.00 | 1.96 | 2.00 | 00:00:00 | 2004-05-20 | 147,600 | 1.99 | 1.99 | 1.94 | 1.96 | 00:00:00 | 2004-05-21 | 76,000 | 1.97 | 1.98 | 1.93 | 1.93 | 00:00:00 | 2004-05-24 | 220,100 | 1.94 | 1.97 | 1.93 | 1.94 | 00:00:00 | 2004-05-25 | 25,100 | 1.94 | 1.94 | 1.91 | 1.92 | 00:00:00 | 2004-05-26 | 31,300 | 1.93 | 1.94 | 1.91 | 1.94 | 00:00:00 | 2004-05-27 | 118,600 | 1.91 | 1.92 | 1.90 | 1.91 | 00:00:00 | 2004-05-28 | 89,000 | 1.92 | 1.92 | 1.90 | 1.91 | 00:00:00 | 2004-05-31 | 83,200 | 1.90 | 1.91 | 1.88 | 1.90 | 00:00:00 | 2004-06-01 | 126,500 | 1.88 | 1.89 | 1.87 | 1.87 | 00:00:00 | 2004-06-02 | 151,000 | 1.87 | 1.89 | 1.86 | 1.87 | 00:00:00 | 2004-06-03 | 80,900 | 1.87 | 1.87 | 1.85 | 1.86 | 00:00:00 | 2004-06-04 | 162,900 | 1.86 | 1.89 | 1.86 | 1.89 | 00:00:00 | 2004-06-07 | 474,600 | 1.89 | 1.94 | 1.89 | 1.94 | 00:00:00 | 2004-06-08 | 165,800 | 1.94 | 1.96 | 1.94 | 1.95 | 00:00:00 | 2004-06-09 | 55,200 | 1.94 | 1.96 | 1.92 | 1.94 | 00:00:00 | 2004-06-10 | 9,700 | 1.93 | 1.95 | 1.92 | 1.95 | 00:00:00 | 2004-06-11 | 83,700 | 1.93 | 1.94 | 1.92 | 1.92 | 00:00:00 | 2004-06-14 | 69,200 | 1.93 | 1.93 | 1.88 | 1.88 | 00:00:00 | 2004-06-15 | 383,700 | 1.90 | 1.90 | 1.84 | 1.88 | 00:00:00 | 2004-06-16 | 201,900 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | 2004-06-17 | 386,900 | 1.90 | 1.94 | 1.88 | 1.93 | 00:00:00 | 2004-06-18 | 939,300 | 1.93 | 1.93 | 1.90 | 1.92 | 00:00:00 | 2004-06-21 | 47,600 | 1.92 | 1.93 | 1.91 | 1.93 | 00:00:00 | 2004-06-22 | 37,700 | 1.93 | 1.93 | 1.91 | 1.92 | 00:00:00 | 2004-06-23 | 1,762,200 | 1.92 | 2.04 | 1.92 | 2.00 | 00:00:00 | 2004-06-24 | 64,100 | 2.00 | 2.02 | 2.00 | 2.00 | 00:00:00 | 2004-06-25 | 20,300 | 2.00 | 2.00 | 1.98 | 1.99 | 00:00:00 | 2004-06-28 | 197,300 | 1.98 | 2.00 | 1.98 | 1.99 | 00:00:00 | 2004-06-29 | 248,700 | 1.99 | 2.02 | 1.98 | 2.00 | 00:00:00 | 2004-06-30 | 76,300 | 2.00 | 2.02 | 1.99 | 1.99 | 00:00:00 | 2004-07-01 | 243,500 | 1.99 | 2.03 | 1.99 | 2.00 | 00:00:00 | 2004-07-02 | 295,500 | 1.99 | 2.03 | 1.96 | 1.98 | 00:00:00 | 2004-07-05 | 152,000 | 2.00 | 2.00 | 1.98 | 1.99 | 00:00:00 | 2004-07-06 | 44,800 | 1.98 | 2.00 | 1.98 | 2.00 | 00:00:00 | 2004-07-07 | 254,200 | 1.99 | 1.99 | 1.95 | 1.95 | 00:00:00 | 2004-07-08 | 213,600 | 1.93 | 1.94 | 1.93 | 1.93 | 00:00:00 | 2004-07-09 | 282,700 | 1.93 | 1.94 | 1.93 | 1.93 | 00:00:00 | 2004-07-12 | 127,000 | 1.96 | 1.99 | 1.96 | 1.98 | 00:00:00 | 2004-07-13 | 52,000 | 1.98 | 2.00 | 1.96 | 2.00 | 00:00:00 | 2004-07-14 | 201,300 | 1.98 | 1.99 | 1.94 | 1.97 | 00:00:00 | 2004-07-15 | 280,600 | 1.97 | 2.00 | 1.97 | 1.99 | 00:00:00 | 2004-07-16 | 153,800 | 2.00 | 2.01 | 1.99 | 2.00 | 00:00:00 | 2004-07-19 | 79,500 | 2.00 | 2.00 | 1.99 | 1.99 | 00:00:00 | 2004-07-20 | 34,200 | 1.99 | 1.99 | 1.97 | 1.97 | 00:00:00 | 2004-07-21 | 42,000 | 1.97 | 2.00 | 1.96 | 2.00 | 00:00:00 | 2004-07-22 | 99,600 | 2.00 | 2.00 | 1.98 | 2.00 | 00:00:00 | 2004-07-23 | 116,300 | 1.98 | 2.01 | 1.98 | 2.00 | 00:00:00 | 2004-07-26 | 463,200 | 2.00 | 2.05 | 2.00 | 2.04 | 00:00:00 | 2004-07-27 | 220,000 | 2.04 | 2.04 | 2.00 | 2.01 | 00:00:00 | 2004-07-28 | 183,300 | 2.02 | 2.02 | 2.01 | 2.02 | 00:00:00 | 2004-07-29 | 174,300 | 2.02 | 2.04 | 2.01 | 2.04 | 00:00:00 | 2004-07-30 | 231,600 | 2.02 | 2.07 | 2.02 | 2.07 | 00:00:00 | 2004-08-02 | 803,000 | 2.04 | 2.10 | 2.04 | 2.10 | 00:00:00 | 2004-08-03 | 603,400 | 2.07 | 2.11 | 2.07 | 2.10 | 00:00:00 | 2004-08-04 | 79,000 | 2.07 | 2.10 | 2.07 | 2.09 | 00:00:00 | 2004-08-05 | 142,000 | 2.08 | 2.08 | 2.04 | 2.08 | 00:00:00 | 2004-08-06 | 67,700 | 2.08 | 2.08 | 2.01 | 2.01 | 00:00:00 | 2004-08-09 | 64,700 | 2.00 | 2.02 | 1.97 | 1.97 | 00:00:00 | 2004-08-10 | 45,000 | 1.98 | 2.00 | 1.98 | 1.98 | 00:00:00 | 2004-08-11 | 146,700 | 1.99 | 2.00 | 1.96 | 1.98 | 00:00:00 | 2004-08-12 | 31,600 | 1.96 | 1.99 | 1.96 | 1.99 | 00:00:00 | 2004-08-13 | 39,100 | 1.99 | 1.99 | 1.97 | 1.97 | 00:00:00 | 2004-08-16 | 108,100 | 1.97 | 1.97 | 1.95 | 1.96 | 00:00:00 | 2004-08-17 | 23,200 | 1.96 | 1.97 | 1.96 | 1.96 | 00:00:00 | 2004-08-18 | 576,400 | 1.97 | 1.98 | 1.95 | 1.95 | 00:00:00 | 2004-08-19 | 28,200 | 1.96 | 1.96 | 1.95 | 1.95 | 00:00:00 | 2004-08-20 | 13,100 | 1.95 | 1.96 | 1.94 | 1.96 | 00:00:00 | 2004-08-23 | 564,700 | 1.94 | 1.96 | 1.93 | 1.95 | 00:00:00 | 2004-08-24 | 16,700 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | 2004-08-25 | 226,400 | 1.95 | 1.97 | 1.95 | 1.97 | 00:00:00 | 2004-08-26 | 155,500 | 1.96 | 1.98 | 1.96 | 1.97 | 00:00:00 | 2004-08-27 | 58,600 | 1.97 | 1.98 | 1.97 | 1.98 | 00:00:00 | 2004-08-30 | 16,200 | 1.98 | 1.98 | 1.95 | 1.96 | 00:00:00 | 2004-08-31 | 37,600 | 1.97 | 1.97 | 1.96 | 1.97 | 00:00:00 | 2004-09-01 | 14,400 | 1.96 | 1.99 | 1.96 | 1.97 | 00:00:00 | 2004-09-02 | 10,200 | 1.97 | 1.98 | 1.97 | 1.97 | 00:00:00 | 2004-09-03 | 31,300 | 1.97 | 1.99 | 1.97 | 1.99 | 00:00:00 | 2004-09-06 | 362,800 | 1.97 | 1.99 | 1.97 | 1.98 | 00:00:00 | 2004-09-07 | 136,900 | 1.99 | 2.03 | 1.99 | 2.02 | 00:00:00 | 2004-09-08 | 282,400 | 2.02 | 2.05 | 2.01 | 2.05 | 00:00:00 | 2004-09-09 | 126,000 | 2.05 | 2.06 | 2.03 | 2.05 | 00:00:00 | 2004-09-10 | 332,600 | 2.05 | 2.05 | 2.03 | 2.05 | 00:00:00 | 2004-09-13 | 105,500 | 2.04 | 2.06 | 2.04 | 2.06 | 00:00:00 | 2004-09-14 | 318,400 | 2.04 | 2.08 | 2.04 | 2.08 | 00:00:00 | 2004-09-15 | 336,300 | 2.08 | 2.10 | 2.08 | 2.08 | 00:00:00 | 2004-09-16 | 268,300 | 2.08 | 2.09 | 2.06 | 2.08 | 00:00:00 | 2004-09-17 | 26,100 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | 2004-09-20 | 151,000 | 2.07 | 2.09 | 2.06 | 2.08 | 00:00:00 | 2004-09-21 | 416,400 | 2.07 | 2.14 | 2.07 | 2.13 | 00:00:00 | 2004-09-22 | 141,500 | 2.11 | 2.14 | 2.10 | 2.14 | 00:00:00 | 2004-09-23 | 152,500 | 2.13 | 2.14 | 2.13 | 2.14 | 00:00:00 | 2004-09-24 | 375,400 | 2.10 | 2.18 | 2.10 | 2.17 | 00:00:00 | 2004-09-27 | 219,200 | 2.11 | 2.18 | 2.11 | 2.18 | 00:00:00 | 2004-09-28 | 111,800 | 2.17 | 2.19 | 2.16 | 2.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|