|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-10 | 1,63 | 6.000 | 1,63 | 1,59 | 1,60 | 00:00:00 | | 2003-09-11 | 1,63 | 55.600 | 1,63 | 1,58 | 1,63 | 00:00:00 | | 2003-09-12 | 1,61 | 1.800 | 1,63 | 1,60 | 1,63 | 00:00:00 | | 2003-09-15 | 1,61 | 2.300 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2003-09-16 | 1,61 | 700 | 1,61 | 1,60 | 1,61 | 00:00:00 | | 2003-09-17 | 1,60 | 100 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2003-09-18 | 1,61 | 2.400 | 1,61 | 1,59 | 1,60 | 00:00:00 | | 2003-09-19 | 1,61 | 1.600 | 1,61 | 1,59 | 1,60 | 00:00:00 | | 2003-09-22 | 1,61 | 2.000 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2003-09-23 | 1,59 | 1.900 | 1,60 | 1,59 | 1,60 | 00:00:00 | | 2003-09-24 | 1,59 | 7.200 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2003-09-25 | 1,60 | 4.100 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2003-09-26 | 1,58 | 6.800 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2003-09-29 | 1,58 | 4.200 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2003-09-30 | 1,56 | 14.700 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2003-10-01 | 1,56 | 700 | 1,57 | 1,56 | 1,57 | 00:00:00 | | 2003-10-02 | 1,57 | 12.700 | 1,57 | 1,53 | 1,56 | 00:00:00 | | 2003-10-03 | 1,58 | 18.200 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2003-10-06 | 1,59 | 1.900 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2003-10-07 | 1,58 | 6.000 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2003-10-08 | 1,60 | 100 | 1,60 | 1,59 | 1,60 | 00:00:00 | | 2003-10-09 | 1,61 | 5.900 | 1,61 | 1,57 | 1,58 | 00:00:00 | | 2003-10-10 | 1,61 | 500 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2003-10-13 | 1,61 | 500 | 1,61 | 1,60 | 1,61 | 00:00:00 | | 2003-10-14 | 1,63 | 6.600 | 1,63 | 1,60 | 1,61 | 00:00:00 | | 2003-10-15 | 1,65 | 5.200 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2003-10-16 | 1,66 | 6.500 | 1,66 | 1,62 | 1,64 | 00:00:00 | | 2003-10-17 | 1,65 | 3.000 | 1,66 | 1,63 | 1,66 | 00:00:00 | | 2003-10-20 | 1,62 | 10.300 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2003-10-21 | 1,62 | 4.600 | 1,64 | 1,59 | 1,64 | 00:00:00 | | 2003-10-22 | 1,61 | 3.300 | 1,61 | 1,59 | 1,60 | 00:00:00 | | 2003-10-23 | 1,61 | 2.700 | 1,61 | 1,57 | 1,57 | 00:00:00 | | 2003-10-24 | 1,60 | 2.700 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2003-10-27 | 1,59 | 1.500 | 1,61 | 1,57 | 1,60 | 00:00:00 | | 2003-10-28 | 1,59 | 3.600 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2003-10-29 | 1,60 | 2.100 | 1,61 | 1,59 | 1,59 | 00:00:00 | | 2003-10-30 | 1,59 | 7.500 | 1,61 | 1,59 | 1,61 | 00:00:00 | | 2003-10-31 | 1,60 | 3.100 | 1,61 | 1,57 | 1,58 | 00:00:00 | | 2003-11-03 | 1,57 | 22.400 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2003-11-04 | 1,60 | 10.800 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2003-11-05 | 1,58 | 2.000 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2003-11-06 | 1,59 | 2.100 | 1,59 | 1,56 | 1,57 | 00:00:00 | | 2003-11-07 | 1,61 | 1.700 | 1,61 | 1,58 | 1,59 | 00:00:00 | | 2003-11-10 | 1,60 | 300 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2003-11-11 | 1,60 | 600 | 1,60 | 1,58 | 1,58 | 00:00:00 | | 2003-11-12 | 1,61 | 6.300 | 1,62 | 1,55 | 1,61 | 00:00:00 | | 2003-11-13 | 1,59 | 7.800 | 1,63 | 1,57 | 1,59 | 00:00:00 | | 2003-11-14 | 1,60 | 3.900 | 1,60 | 1,58 | 1,58 | 00:00:00 | | 2003-11-17 | 1,55 | 24.400 | 1,63 | 1,55 | 1,63 | 00:00:00 | | 2003-11-18 | 1,57 | 18.200 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2003-11-19 | 1,60 | 9.800 | 1,60 | 1,56 | 1,57 | 00:00:00 | | 2003-11-20 | 1,57 | 11.900 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2003-11-21 | 1,58 | 15.800 | 1,58 | 1,57 | 1,57 | 00:00:00 | | 2003-11-24 | 1,60 | 6.500 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2003-11-25 | 1,57 | 25.100 | 1,58 | 1,56 | 1,58 | 00:00:00 | | 2003-11-26 | 1,58 | 35.200 | 1,61 | 1,57 | 1,58 | 00:00:00 | | 2003-11-27 | 1,60 | 9.100 | 1,60 | 1,58 | 1,58 | 00:00:00 | | 2003-11-28 | 1,61 | 50.200 | 1,66 | 1,57 | 1,58 | 00:00:00 | | 2003-12-01 | 1,63 | 42.000 | 1,68 | 1,58 | 1,59 | 00:00:00 | | 2003-12-02 | 1,63 | 9.200 | 1,66 | 1,63 | 1,66 | 00:00:00 | | 2003-12-03 | 1,62 | 31.000 | 1,63 | 1,58 | 1,63 | 00:00:00 | | 2003-12-04 | 1,63 | 11.400 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2003-12-05 | 1,61 | 19.200 | 1,66 | 1,60 | 1,62 | 00:00:00 | | 2003-12-08 | 1,61 | 52.300 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2003-12-09 | 1,63 | 58.100 | 1,63 | 1,60 | 1,62 | 00:00:00 | | 2003-12-10 | 1,61 | 55.600 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2003-12-11 | 1,61 | 25.800 | 1,61 | 1,60 | 1,60 | 00:00:00 | | 2003-12-12 | 1,63 | 41.800 | 1,63 | 1,61 | 1,61 | 00:00:00 | | 2003-12-15 | 1,65 | 36.500 | 1,66 | 1,63 | 1,63 | 00:00:00 | | 2003-12-16 | 1,66 | 31.200 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2003-12-17 | 1,70 | 137.100 | 1,71 | 1,66 | 1,66 | 00:00:00 | | 2003-12-18 | 1,72 | 71.200 | 1,74 | 1,71 | 1,71 | 00:00:00 | | 2003-12-19 | 1,72 | 54.000 | 1,72 | 1,70 | 1,72 | 00:00:00 | | 2003-12-22 | 1,72 | 36.500 | 1,72 | 1,70 | 1,70 | 00:00:00 | | 2003-12-23 | 1,72 | 146.600 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2003-12-24 | 1,72 | 43.600 | 1,72 | 1,71 | 1,71 | 00:00:00 | | 2003-12-25 | 2,81 | 0 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2003-12-26 | 2,81 | 0 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2003-12-29 | 1,74 | 40.700 | 1,74 | 1,72 | 1,72 | 00:00:00 | | 2003-12-30 | 1,74 | 157.200 | 1,74 | 1,71 | 1,74 | 00:00:00 | | 2003-12-31 | 1,72 | 18.600 | 1,72 | 1,71 | 1,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
