|
 INAPA - Inv. Part. Gestão - [Ticker: INA.LS] |     | | Última Transacción | 0,086 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,087 | Mínimo | 0,083 | | Volumen | 32.960 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,097 x 350.000 - 0,099 x 500.000 | Yield | | | Cierre Anterior | 0,084 | PER | 0,00% | | Apertura | 0,087 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-29 | 2,16 | 10.700 | 2,24 | 2,16 | 2,24 | 00:00:00 | | 2003-01-30 | 2,21 | 1.400 | 2,21 | 2,15 | 2,16 | 00:00:00 | | 2003-01-31 | 2,20 | 4.600 | 2,20 | 2,15 | 2,15 | 00:00:00 | | 2003-02-03 | 2,19 | 400 | 2,19 | 2,16 | 2,16 | 00:00:00 | | 2003-02-04 | 2,15 | 8.400 | 2,19 | 2,12 | 2,19 | 00:00:00 | | 2003-02-05 | 2,15 | 3.500 | 2,15 | 2,11 | 2,11 | 00:00:00 | | 2003-02-06 | 2,15 | 900 | 2,17 | 2,11 | 2,11 | 00:00:00 | | 2003-02-07 | 2,16 | 600 | 2,16 | 2,11 | 2,11 | 00:00:00 | | 2003-02-10 | 2,17 | 1.300 | 2,17 | 2,14 | 2,14 | 00:00:00 | | 2003-02-11 | 2,14 | 9.200 | 2,19 | 2,12 | 2,14 | 00:00:00 | | 2003-02-12 | 2,15 | 100 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2003-02-13 | 2,16 | 1.700 | 2,17 | 2,13 | 2,17 | 00:00:00 | | 2003-02-14 | 2,19 | 100 | 2,19 | 2,19 | 2,19 | 00:00:00 | | 2003-02-17 | 2,15 | 900 | 2,18 | 2,15 | 2,18 | 00:00:00 | | 2003-02-18 | 2,17 | 9.300 | 2,17 | 2,12 | 2,14 | 00:00:00 | | 2003-02-19 | 2,17 | 1.100 | 2,18 | 2,17 | 2,17 | 00:00:00 | | 2003-02-20 | 2,17 | 500 | 2,17 | 2,17 | 2,17 | 00:00:00 | | 2003-02-21 | 2,17 | 1.100 | 2,17 | 2,17 | 2,17 | 00:00:00 | | 2003-02-24 | 2,14 | 11.200 | 2,15 | 2,14 | 2,14 | 00:00:00 | | 2003-02-25 | 2,14 | 2.500 | 2,15 | 2,10 | 2,15 | 00:00:00 | | 2003-02-26 | 2,12 | 6.700 | 2,12 | 2,10 | 2,12 | 00:00:00 | | 2003-02-27 | 2,12 | 2.100 | 2,12 | 2,12 | 2,12 | 00:00:00 | | 2003-02-28 | 3,42 | 0 | 3,48 | 3,42 | 3,48 | 00:00:00 | | 2003-03-03 | 2,15 | 100 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2003-03-04 | 2,12 | 3.100 | 2,13 | 2,06 | 2,12 | 00:00:00 | | 2003-03-05 | 2,07 | 1.400 | 2,08 | 2,07 | 2,08 | 00:00:00 | | 2003-03-06 | 2,14 | 29.600 | 2,14 | 2,01 | 2,05 | 00:00:00 | | 2003-03-07 | 2,11 | 12.300 | 2,12 | 2,07 | 2,08 | 00:00:00 | | 2003-03-10 | 2,11 | 2.400 | 2,11 | 2,04 | 2,09 | 00:00:00 | | 2003-03-11 | 2,09 | 8.900 | 2,09 | 2,06 | 2,06 | 00:00:00 | | 2003-03-12 | 2,07 | 2.500 | 2,07 | 2,03 | 2,06 | 00:00:00 | | 2003-03-13 | 2,13 | 10.000 | 2,14 | 2,06 | 2,06 | 00:00:00 | | 2003-03-14 | 2,07 | 3.600 | 2,13 | 2,07 | 2,13 | 00:00:00 | | 2003-03-17 | 2,08 | 1.900 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2003-03-18 | 2,09 | 4.300 | 2,09 | 2,05 | 2,09 | 00:00:00 | | 2003-03-19 | 2,12 | 1.200 | 2,12 | 2,06 | 2,06 | 00:00:00 | | 2003-03-20 | 2,10 | 800 | 2,12 | 2,07 | 2,11 | 00:00:00 | | 2003-03-21 | 2,10 | 200 | 2,10 | 2,07 | 2,10 | 00:00:00 | | 2003-03-24 | 2,09 | 800 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2003-03-25 | 2,09 | 3.300 | 2,09 | 2,04 | 2,09 | 00:00:00 | | 2003-03-26 | 2,05 | 2.400 | 2,09 | 2,04 | 2,09 | 00:00:00 | | 2003-03-27 | 2,07 | 1.600 | 2,07 | 2,05 | 2,06 | 00:00:00 | | 2003-03-28 | 2,07 | 9.900 | 2,07 | 1,96 | 2,04 | 00:00:00 | | 2003-03-31 | 2,06 | 2.500 | 2,11 | 2,01 | 2,06 | 00:00:00 | | 2003-04-01 | 1,98 | 3.600 | 2,03 | 1,98 | 2,03 | 00:00:00 | | 2003-04-02 | 1,98 | 2.600 | 2,02 | 1,98 | 2,01 | 00:00:00 | | 2003-04-03 | 2,02 | 6.100 | 2,02 | 1,98 | 1,99 | 00:00:00 | | 2003-04-04 | 1,98 | 8.900 | 1,99 | 1,96 | 1,99 | 00:00:00 | | 2003-04-07 | 1,95 | 7.400 | 1,96 | 1,93 | 1,95 | 00:00:00 | | 2003-04-08 | 1,97 | 12.500 | 2,02 | 1,96 | 1,96 | 00:00:00 | | 2003-04-09 | 2,01 | 1.100 | 2,01 | 1,98 | 2,00 | 00:00:00 | | 2003-04-10 | 2,02 | 24.000 | 2,02 | 1,99 | 1,99 | 00:00:00 | | 2003-04-11 | 1,98 | 2.000 | 1,99 | 1,98 | 1,99 | 00:00:00 | | 2003-04-14 | 1,98 | 1.200 | 2,00 | 1,97 | 1,97 | 00:00:00 | | 2003-04-15 | 2,00 | 300 | 2,00 | 1,97 | 1,97 | 00:00:00 | | 2003-04-16 | 2,01 | 2.100 | 2,01 | 1,96 | 1,97 | 00:00:00 | | 2003-04-17 | 2,01 | 2.100 | 2,01 | 1,97 | 1,99 | 00:00:00 | | 2003-04-18 | 3,27 | 0 | 3,27 | 3,27 | 3,27 | 00:00:00 | | 2003-04-21 | 3,27 | 0 | 3,27 | 3,27 | 3,27 | 00:00:00 | | 2003-04-22 | 2,01 | 3.200 | 2,01 | 1,96 | 1,96 | 00:00:00 | | 2003-04-23 | 2,01 | 0 | 2,01 | 1,98 | 1,98 | 00:00:00 | | 2003-04-24 | 2,02 | 4.300 | 2,02 | 1,97 | 1,98 | 00:00:00 | | 2003-04-25 | 2,02 | 100 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2003-04-28 | 1,99 | 1.000 | 1,99 | 1,98 | 1,98 | 00:00:00 | | 2003-04-29 | 1,97 | 1.000 | 1,98 | 1,95 | 1,98 | 00:00:00 | | 2003-04-30 | 2,01 | 2.000 | 2,01 | 1,95 | 1,95 | 00:00:00 | | 2003-05-01 | 3,27 | 0 | 3,27 | 3,27 | 3,27 | 00:00:00 | | 2003-05-02 | 2,01 | 200 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2003-05-05 | 1,98 | 2.700 | 1,98 | 1,94 | 1,97 | 00:00:00 | | 2003-05-06 | 1,97 | 1.200 | 1,97 | 1,96 | 1,96 | 00:00:00 | | 2003-05-07 | 1,98 | 100 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2003-05-08 | 1,98 | 2.700 | 1,98 | 1,95 | 1,95 | 00:00:00 | | 2003-05-09 | 1,97 | 300 | 1,97 | 1,96 | 1,96 | 00:00:00 | | 2003-05-12 | 1,97 | 100 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2003-05-13 | 1,97 | 200 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2003-05-14 | 1,96 | 2.000 | 1,96 | 1,94 | 1,95 | 00:00:00 | | 2003-05-15 | 1,97 | 78.200 | 1,97 | 1,93 | 1,94 | 00:00:00 | | 2003-05-16 | 1,98 | 400 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2003-05-19 | 1,96 | 2.300 | 1,96 | 1,93 | 1,93 | 00:00:00 | | 2003-05-20 | 1,96 | 11.300 | 1,96 | 1,95 | 1,95 | 00:00:00 | | 2003-05-21 | 1,94 | 600 | 1,96 | 1,94 | 1,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
