|
 INAPA - Inv. Part. Gestão - [Ticker: INA.LS] |     | | Última Transacción | 0,120 | Hora de Cotización | 2012-05-23 - 12:36 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,120 - 0,310] | | Máximo | 0,120 | Mínimo | 0,120 | | Volumen | 7.632 | Volumen Medio (3m) | 48.834 | | Demanda / Oferta | 0,110 x 7 - 595,000 x 0 | Yield | N/A | | Cierre Anterior | 12,000 | PER | N/A | | Apertura | 0,120 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 138 | Objetivo Estimado 1 Año | 0,220 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para INA.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 4,91 | 299 | 4,95 | 4,82 | 4,90 | 00:00:00 | | 2000-01-04 | 4,79 | 242 | 4,88 | 4,63 | 4,82 | 00:00:00 | | 2000-01-05 | 4,76 | 562 | 4,78 | 4,60 | 4,73 | 00:00:00 | | 2000-01-06 | 4,77 | 154 | 4,77 | 4,65 | 4,66 | 00:00:00 | | 2000-01-07 | 4,82 | 423 | 4,86 | 4,76 | 4,80 | 00:00:00 | | 2000-01-10 | 4,90 | 891 | 4,93 | 4,79 | 4,82 | 00:00:00 | | 2000-01-11 | 4,90 | 492 | 4,94 | 4,85 | 4,90 | 00:00:00 | | 2000-01-12 | 4,88 | 255 | 4,89 | 4,84 | 4,89 | 00:00:00 | | 2000-01-13 | 4,85 | 162 | 4,88 | 4,80 | 4,88 | 00:00:00 | | 2000-01-14 | 4,87 | 294 | 4,87 | 4,81 | 4,81 | 00:00:00 | | 2000-01-17 | 4,85 | 816 | 4,88 | 4,81 | 4,87 | 00:00:00 | | 2000-01-18 | 4,84 | 159 | 4,85 | 4,81 | 4,82 | 00:00:00 | | 2000-01-19 | 4,85 | 91 | 4,87 | 4,81 | 4,83 | 00:00:00 | | 2000-01-20 | 4,84 | 120 | 4,84 | 4,79 | 4,82 | 00:00:00 | | 2000-01-21 | 4,85 | 187 | 4,86 | 4,79 | 4,82 | 00:00:00 | | 2000-01-24 | 4,85 | 123 | 4,87 | 4,82 | 4,87 | 00:00:00 | | 2000-01-25 | 4,85 | 73 | 4,85 | 4,79 | 4,79 | 00:00:00 | | 2000-01-26 | 4,85 | 94 | 4,85 | 4,79 | 4,84 | 00:00:00 | | 2000-01-27 | 4,82 | 143 | 4,85 | 4,82 | 4,84 | 00:00:00 | | 2000-01-28 | 4,83 | 1.323 | 4,85 | 4,79 | 4,81 | 00:00:00 | | 2000-01-31 | 4,89 | 1.712 | 4,91 | 4,79 | 4,79 | 00:00:00 | | 2000-02-01 | 4,98 | 4.698 | 5,04 | 4,82 | 4,82 | 00:00:00 | | 2000-02-02 | 4,90 | 910 | 4,99 | 4,85 | 4,99 | 00:00:00 | | 2000-02-03 | 4,89 | 539 | 4,89 | 4,80 | 4,87 | 00:00:00 | | 2000-02-04 | 4,87 | 775 | 4,90 | 4,79 | 4,90 | 00:00:00 | | 2000-02-07 | 4,82 | 205 | 4,86 | 4,79 | 4,86 | 00:00:00 | | 2000-02-08 | 4,81 | 164 | 4,82 | 4,78 | 4,79 | 00:00:00 | | 2000-02-09 | 4,78 | 412 | 4,83 | 4,76 | 4,77 | 00:00:00 | | 2000-02-10 | 4,79 | 536 | 4,79 | 4,73 | 4,76 | 00:00:00 | | 2000-02-11 | 4,75 | 303 | 4,85 | 4,73 | 4,78 | 00:00:00 | | 2000-02-14 | 4,78 | 156 | 4,79 | 4,74 | 4,79 | 00:00:00 | | 2000-02-15 | 4,79 | 263 | 4,79 | 4,74 | 4,79 | 00:00:00 | | 2000-02-16 | 4,73 | 158 | 4,79 | 4,73 | 4,79 | 00:00:00 | | 2000-02-17 | 4,73 | 278 | 4,77 | 4,66 | 4,73 | 00:00:00 | | 2000-02-18 | 4,78 | 641 | 4,78 | 4,68 | 4,73 | 00:00:00 | | 2000-02-21 | 4,73 | 99 | 4,75 | 4,67 | 4,70 | 00:00:00 | | 2000-02-22 | 4,73 | 37 | 4,76 | 4,70 | 4,76 | 00:00:00 | | 2000-02-23 | 4,73 | 60 | 4,73 | 4,68 | 4,73 | 00:00:00 | | 2000-02-24 | 4,73 | 280 | 4,73 | 4,63 | 4,72 | 00:00:00 | | 2000-02-25 | 4,78 | 640 | 4,79 | 4,70 | 4,76 | 00:00:00 | | 2000-02-28 | 4,81 | 285 | 4,85 | 4,79 | 4,79 | 00:00:00 | | 2000-02-29 | 4,82 | 570 | 4,83 | 4,67 | 4,83 | 00:00:00 | | 2000-03-01 | 4,66 | 395 | 4,82 | 4,66 | 4,82 | 00:00:00 | | 2000-03-02 | 4,48 | 446 | 4,66 | 4,48 | 4,66 | 00:00:00 | | 2000-03-03 | 4,42 | 536 | 4,54 | 4,33 | 4,45 | 00:00:00 | | 2000-03-06 | 4,42 | 729 | 4,51 | 4,30 | 4,41 | 00:00:00 | | 2000-03-08 | 4,47 | 149 | 4,51 | 4,42 | 4,48 | 00:00:00 | | 2000-03-09 | 4,36 | 891 | 4,54 | 4,30 | 4,51 | 00:00:00 | | 2000-03-10 | 4,30 | 549 | 4,39 | 4,27 | 4,39 | 00:00:00 | | 2000-03-13 | 4,28 | 348 | 4,31 | 4,16 | 4,30 | 00:00:00 | | 2000-03-14 | 4,23 | 174 | 4,29 | 4,23 | 4,28 | 00:00:00 | | 2000-03-15 | 4,19 | 263 | 4,29 | 4,17 | 4,29 | 00:00:00 | | 2000-03-16 | 4,12 | 120 | 4,21 | 4,12 | 4,19 | 00:00:00 | | 2000-03-17 | 4,23 | 694 | 4,33 | 4,18 | 4,20 | 00:00:00 | | 2000-03-20 | 4,17 | 324 | 4,31 | 4,17 | 4,31 | 00:00:00 | | 2000-03-21 | 4,28 | 415 | 4,29 | 4,13 | 4,13 | 00:00:00 | | 2000-03-22 | 4,10 | 320 | 4,23 | 4,09 | 4,17 | 00:00:00 | | 2000-03-23 | 4,14 | 338 | 4,23 | 4,10 | 4,17 | 00:00:00 | | 2000-03-24 | 4,00 | 384 | 4,20 | 4,00 | 4,20 | 00:00:00 | | 2000-03-27 | 4,04 | 254 | 4,16 | 3,98 | 4,16 | 00:00:00 | | 2000-03-28 | 3,93 | 364 | 4,04 | 3,90 | 4,04 | 00:00:00 | | 2000-03-29 | 3,87 | 834 | 4,01 | 3,84 | 3,93 | 00:00:00 | | 2000-03-30 | 3,93 | 208 | 3,95 | 3,84 | 3,92 | 00:00:00 | | 2000-03-31 | 4,04 | 428 | 4,04 | 3,88 | 3,88 | 00:00:00 | | 2000-04-03 | 4,14 | 552 | 4,20 | 4,00 | 4,06 | 00:00:00 | | 2000-04-04 | 4,11 | 122 | 4,19 | 4,01 | 4,14 | 00:00:00 | | 2000-04-05 | 4,02 | 320 | 4,14 | 3,75 | 4,11 | 00:00:00 | | 2000-04-06 | 3,90 | 571 | 3,99 | 3,84 | 3,90 | 00:00:00 | | 2000-04-07 | 3,90 | 1.132 | 4,05 | 3,90 | 4,03 | 00:00:00 | | 2000-04-10 | 4,00 | 57 | 4,02 | 3,88 | 3,88 | 00:00:00 | | 2000-04-11 | 4,01 | 255 | 4,11 | 3,92 | 3,98 | 00:00:00 | | 2000-04-12 | 4,01 | 50 | 4,02 | 3,91 | 3,96 | 00:00:00 | | 2000-04-13 | 3,85 | 185 | 4,04 | 3,85 | 3,99 | 00:00:00 | | 2000-04-14 | 3,96 | 254 | 3,98 | 3,85 | 3,98 | 00:00:00 | | 2000-04-17 | 4,03 | 306 | 4,03 | 3,82 | 3,82 | 00:00:00 | | 2000-04-18 | 3,99 | 954 | 4,19 | 3,89 | 4,03 | 00:00:00 | | 2000-04-19 | 3,99 | 278 | 4,05 | 3,92 | 4,04 | 00:00:00 | | 2000-04-20 | 3,99 | 79 | 4,03 | 3,98 | 4,03 | 00:00:00 | | 2000-04-26 | 3,99 | 232 | 4,03 | 3,93 | 3,93 | 00:00:00 | | 2000-04-27 | 3,93 | 558 | 4,09 | 3,93 | 3,94 | 00:00:00 | | 2000-04-28 | 3,90 | 167 | 4,03 | 3,90 | 4,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
