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
2004-04-1359,6002.042.072.042.0700:00:00
2004-04-14110,3002.052.072.032.0700:00:00
2004-04-1512,5002.032.062.032.0600:00:00
2004-04-16530,5002.062.132.052.1300:00:00
2004-04-1954,3002.132.132.092.1100:00:00
2004-04-2040,7002.112.112.082.0800:00:00
2004-04-2127,2002.082.082.072.0800:00:00
2004-04-22114,4002.082.102.082.1000:00:00
2004-04-23126,3002.102.112.082.1100:00:00
2004-04-26144,9002.132.132.112.1300:00:00
2004-04-27195,8002.132.152.112.1100:00:00
2004-04-2883,6002.102.122.082.0800:00:00
2004-04-29195,9002.092.112.082.1000:00:00
2004-04-3066,2002.102.112.092.1000:00:00
2004-05-0310,3002.102.102.082.0900:00:00
2004-05-04153,6002.082.142.082.1400:00:00
2004-05-05177,7002.122.122.082.1000:00:00
2004-05-06243,8002.092.112.062.0600:00:00
2004-05-07124,5002.072.082.072.0700:00:00
2004-05-10253,5002.062.062.002.0000:00:00
2004-05-11183,2002.012.042.012.0200:00:00
2004-05-12112,0002.032.052.002.0200:00:00
2004-05-1359,8002.002.052.002.0300:00:00
2004-05-1459,4002.012.022.012.0100:00:00
2004-05-17277,4001.951.981.901.9800:00:00
2004-05-18170,4001.921.971.921.9500:00:00
2004-05-19305,3001.962.001.962.0000:00:00
2004-05-20147,6001.991.991.941.9600:00:00
2004-05-2176,0001.971.981.931.9300:00:00
2004-05-24220,1001.941.971.931.9400:00:00
2004-05-2525,1001.941.941.911.9200:00:00
2004-05-2631,3001.931.941.911.9400:00:00
2004-05-27118,6001.911.921.901.9100:00:00
2004-05-2889,0001.921.921.901.9100:00:00
2004-05-3183,2001.901.911.881.9000:00:00
2004-06-01126,5001.881.891.871.8700:00:00
2004-06-02151,0001.871.891.861.8700:00:00
2004-06-0380,9001.871.871.851.8600:00:00
2004-06-04162,9001.861.891.861.8900:00:00
2004-06-07474,6001.891.941.891.9400:00:00
2004-06-08165,8001.941.961.941.9500:00:00
2004-06-0955,2001.941.961.921.9400:00:00
2004-06-109,7001.931.951.921.9500:00:00
2004-06-1183,7001.931.941.921.9200:00:00
2004-06-1469,2001.931.931.881.8800:00:00
2004-06-15383,7001.901.901.841.8800:00:00
2004-06-16201,9001.881.901.881.9000:00:00
2004-06-17386,9001.901.941.881.9300:00:00
2004-06-18939,3001.931.931.901.9200:00:00
2004-06-2147,6001.921.931.911.9300:00:00
2004-06-2237,7001.931.931.911.9200:00:00
2004-06-231,762,2001.922.041.922.0000:00:00
2004-06-2464,1002.002.022.002.0000:00:00
2004-06-2520,3002.002.001.981.9900:00:00
2004-06-28197,3001.982.001.981.9900:00:00
2004-06-29248,7001.992.021.982.0000:00:00
2004-06-3076,3002.002.021.991.9900:00:00
2004-07-01243,5001.992.031.992.0000:00:00
2004-07-02295,5001.992.031.961.9800:00:00
2004-07-05152,0002.002.001.981.9900:00:00
2004-07-0644,8001.982.001.982.0000:00:00
2004-07-07254,2001.991.991.951.9500:00:00
2004-07-08213,6001.931.941.931.9300:00:00
2004-07-09282,7001.931.941.931.9300:00:00
2004-07-12127,0001.961.991.961.9800:00:00
2004-07-1352,0001.982.001.962.0000:00:00
2004-07-14201,3001.981.991.941.9700:00:00
2004-07-15280,6001.972.001.971.9900:00:00
2004-07-16153,8002.002.011.992.0000:00:00
2004-07-1979,5002.002.001.991.9900:00:00
2004-07-2034,2001.991.991.971.9700:00:00
2004-07-2142,0001.972.001.962.0000:00:00
2004-07-2299,6002.002.001.982.0000:00:00
2004-07-23116,3001.982.011.982.0000:00:00
2004-07-26463,2002.002.052.002.0400:00:00
2004-07-27220,0002.042.042.002.0100:00:00
2004-07-28183,3002.022.022.012.0200:00:00
2004-07-29174,3002.022.042.012.0400:00:00
2004-07-30231,6002.022.072.022.0700:00:00
2004-08-02803,0002.042.102.042.1000:00:00
2004-08-03603,4002.072.112.072.1000:00:00
2004-08-0479,0002.072.102.072.0900:00:00
2004-08-05142,0002.082.082.042.0800:00:00
2004-08-0667,7002.082.082.012.0100:00:00
2004-08-0964,7002.002.021.971.9700:00:00
2004-08-1045,0001.982.001.981.9800:00:00
2004-08-11146,7001.992.001.961.9800:00:00
2004-08-1231,6001.961.991.961.9900:00:00
2004-08-1339,1001.991.991.971.9700:00:00
2004-08-16108,1001.971.971.951.9600:00:00
2004-08-1723,2001.961.971.961.9600:00:00
2004-08-18576,4001.971.981.951.9500:00:00
2004-08-1928,2001.961.961.951.9500:00:00
2004-08-2013,1001.951.961.941.9600:00:00
2004-08-23564,7001.941.961.931.9500:00:00
2004-08-2416,7001.951.951.951.9500:00:00
2004-08-25226,4001.951.971.951.9700:00:00
2004-08-26155,5001.961.981.961.9700:00:00
2004-08-2758,6001.971.981.971.9800:00:00
2004-08-3016,2001.981.981.951.9600:00:00
2004-08-3137,6001.971.971.961.9700:00:00
2004-09-0114,4001.961.991.961.9700:00:00
2004-09-0210,2001.971.981.971.9700:00:00
2004-09-0331,3001.971.991.971.9900:00:00
2004-09-06362,8001.971.991.971.9800:00:00
2004-09-07136,9001.992.031.992.0200:00:00
2004-09-08282,4002.022.052.012.0500:00:00
2004-09-09126,0002.052.062.032.0500:00:00
2004-09-10332,6002.052.052.032.0500:00:00
2004-09-13105,5002.042.062.042.0600:00:00
2004-09-14318,4002.042.082.042.0800:00:00
2004-09-15336,3002.082.102.082.0800:00:00
2004-09-16268,3002.082.092.062.0800:00:00
2004-09-1726,1002.072.082.072.0800:00:00
2004-09-20151,0002.072.092.062.0800:00:00
2004-09-21416,4002.072.142.072.1300:00:00
2004-09-22141,5002.112.142.102.1400:00:00
2004-09-23152,5002.132.142.132.1400:00:00
2004-09-24375,4002.102.182.102.1700:00:00
2004-09-27219,2002.112.182.112.1800:00:00
2004-09-28111,8002.172.192.162.1800:00:00
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