|
 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 | | 2003-12-31 | 1,72 | 18.600 | 1,72 | 1,71 | 1,71 | 00:00:00 | | 2004-01-01 | 2,81 | 0 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2004-01-02 | 1,73 | 2.600 | 1,73 | 1,69 | 1,69 | 00:00:00 | | 2004-01-05 | 1,72 | 5.100 | 1,72 | 1,71 | 1,72 | 00:00:00 | | 2004-01-06 | 1,72 | 3.000 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2004-01-07 | 1,71 | 1.300 | 1,71 | 1,69 | 1,71 | 00:00:00 | | 2004-01-08 | 1,71 | 2.900 | 1,72 | 1,68 | 1,72 | 00:00:00 | | 2004-01-09 | 1,68 | 8.200 | 1,69 | 1,68 | 1,68 | 00:00:00 | | 2004-01-12 | 1,66 | 3.300 | 1,69 | 1,63 | 1,68 | 00:00:00 | | 2004-01-13 | 1,64 | 10.500 | 1,64 | 1,63 | 1,64 | 00:00:00 | | 2004-01-14 | 1,65 | 5.000 | 1,66 | 1,62 | 1,65 | 00:00:00 | | 2004-01-15 | 1,65 | 4.000 | 1,65 | 1,63 | 1,65 | 00:00:00 | | 2004-01-16 | 1,64 | 23.100 | 1,64 | 1,63 | 1,63 | 00:00:00 | | 2004-01-19 | 1,66 | 1.600 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2004-01-20 | 1,66 | 3.600 | 1,66 | 1,63 | 1,63 | 00:00:00 | | 2004-01-21 | 1,63 | 9.300 | 1,63 | 1,60 | 1,63 | 00:00:00 | | 2004-01-22 | 1,68 | 6.400 | 1,68 | 1,63 | 1,63 | 00:00:00 | | 2004-01-23 | 1,67 | 8.800 | 1,68 | 1,63 | 1,68 | 00:00:00 | | 2004-01-26 | 1,66 | 0 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2004-01-27 | 1,69 | 28.100 | 1,69 | 1,65 | 1,66 | 00:00:00 | | 2004-01-28 | 1,69 | 8.100 | 1,69 | 1,66 | 1,66 | 00:00:00 | | 2004-01-29 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2004-01-30 | 1,68 | 200 | 1,68 | 1,66 | 1,66 | 00:00:00 | | 2004-02-02 | 1,72 | 27.500 | 1,72 | 1,68 | 1,68 | 00:00:00 | | 2004-02-03 | 1,72 | 13.900 | 1,72 | 1,70 | 1,72 | 00:00:00 | | 2004-02-04 | 1,70 | 3.000 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2004-02-05 | 1,71 | 17.400 | 1,71 | 1,66 | 1,70 | 00:00:00 | | 2004-02-06 | 1,71 | 1.700 | 1,71 | 1,69 | 1,69 | 00:00:00 | | 2004-02-09 | 1,69 | 23.600 | 1,71 | 1,69 | 1,71 | 00:00:00 | | 2004-02-10 | 1,70 | 12.300 | 1,71 | 1,69 | 1,70 | 00:00:00 | | 2004-02-11 | 1,72 | 21.900 | 1,72 | 1,71 | 1,71 | 00:00:00 | | 2004-02-12 | 1,75 | 695.700 | 1,76 | 1,72 | 1,73 | 00:00:00 | | 2004-02-13 | 1,74 | 19.200 | 1,77 | 1,74 | 1,77 | 00:00:00 | | 2004-02-16 | 1,79 | 30.700 | 1,83 | 1,75 | 1,75 | 00:00:00 | | 2004-02-17 | 1,88 | 74.900 | 1,99 | 1,81 | 1,81 | 00:00:00 | | 2004-02-18 | 1,96 | 56.100 | 2,03 | 1,91 | 1,91 | 00:00:00 | | 2004-02-19 | 1,95 | 121.200 | 1,96 | 1,88 | 1,96 | 00:00:00 | | 2004-02-20 | 1,90 | 19.000 | 1,93 | 1,87 | 1,93 | 00:00:00 | | 2004-02-23 | 1,92 | 12.600 | 1,93 | 1,89 | 1,90 | 00:00:00 | | 2004-02-24 | 1,89 | 7.400 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2004-02-25 | 1,89 | 24.500 | 1,91 | 1,88 | 1,91 | 00:00:00 | | 2004-02-26 | 1,88 | 46.300 | 1,90 | 1,88 | 1,89 | 00:00:00 | | 2004-02-27 | 1,87 | 21.300 | 1,88 | 1,85 | 1,88 | 00:00:00 | | 2004-03-01 | 1,87 | 85.800 | 1,90 | 1,85 | 1,87 | 00:00:00 | | 2004-03-02 | 1,90 | 58.800 | 1,90 | 1,85 | 1,87 | 00:00:00 | | 2004-03-03 | 1,89 | 11.400 | 1,90 | 1,87 | 1,90 | 00:00:00 | | 2004-03-04 | 1,93 | 13.800 | 1,93 | 1,89 | 1,89 | 00:00:00 | | 2004-03-05 | 1,92 | 5.600 | 1,92 | 1,91 | 1,91 | 00:00:00 | | 2004-03-08 | 1,98 | 20.000 | 1,98 | 1,91 | 1,91 | 00:00:00 | | 2004-03-09 | 1,97 | 10.100 | 1,97 | 1,93 | 1,97 | 00:00:00 | | 2004-03-10 | 1,95 | 74.500 | 1,95 | 1,81 | 1,93 | 00:00:00 | | 2004-03-11 | 1,95 | 31.700 | 1,95 | 1,84 | 1,87 | 00:00:00 | | 2004-03-12 | 1,96 | 13.000 | 1,96 | 1,88 | 1,88 | 00:00:00 | | 2004-03-15 | 1,96 | 1.600 | 1,96 | 1,90 | 1,96 | 00:00:00 | | 2004-03-16 | 1,95 | 5.300 | 1,95 | 1,90 | 1,90 | 00:00:00 | | 2004-03-17 | 1,95 | 200 | 1,95 | 1,92 | 1,92 | 00:00:00 | | 2004-03-18 | 1,94 | 2.700 | 1,95 | 1,94 | 1,95 | 00:00:00 | | 2004-03-19 | 1,94 | 2.000 | 1,94 | 1,90 | 1,93 | 00:00:00 | | 2004-03-22 | 1,95 | 3.100 | 1,95 | 1,86 | 1,90 | 00:00:00 | | 2004-03-23 | 1,93 | 0 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2004-03-24 | 1,93 | 1.100 | 1,93 | 1,91 | 1,91 | 00:00:00 | | 2004-03-25 | 1,93 | 3.000 | 1,93 | 1,90 | 1,92 | 00:00:00 | | 2004-03-26 | 1,93 | 1.900 | 1,93 | 1,88 | 1,93 | 00:00:00 | | 2004-03-29 | 1,92 | 1.900 | 1,92 | 1,89 | 1,91 | 00:00:00 | | 2004-03-30 | 1,93 | 10.000 | 1,93 | 1,87 | 1,88 | 00:00:00 | | 2004-03-31 | 1,90 | 7.900 | 1,91 | 1,87 | 1,91 | 00:00:00 | | 2004-04-01 | 1,90 | 18.000 | 1,90 | 1,89 | 1,90 | 00:00:00 | | 2004-04-02 | 1,90 | 1.600 | 1,91 | 1,90 | 1,90 | 00:00:00 | | 2004-04-05 | 1,90 | 300 | 1,91 | 1,89 | 1,90 | 00:00:00 | | 2004-04-06 | 1,90 | 1.000 | 1,91 | 1,87 | 1,91 | 00:00:00 | | 2004-04-07 | 1,90 | 25.100 | 1,91 | 1,90 | 1,90 | 00:00:00 | | 2004-04-08 | 1,93 | 3.800 | 1,93 | 1,87 | 1,88 | 00:00:00 | | 2004-04-09 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2004-04-12 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2004-04-13 | 1,90 | 50.800 | 1,96 | 1,89 | 1,91 | 00:00:00 | | 2004-04-14 | 1,91 | 1.100 | 1,91 | 1,88 | 1,90 | 00:00:00 | | 2004-04-15 | 1,98 | 78.100 | 2,01 | 1,91 | 1,91 | 00:00:00 | | 2004-04-16 | 1,98 | 129.000 | 2,07 | 1,94 | 1,98 | 00:00:00 | | 2004-04-19 | 1,97 | 46.300 | 2,02 | 1,97 | 1,98 | 00:00:00 | | 2004-04-20 | 1,97 | 12.500 | 1,97 | 1,95 | 1,95 | 00:00:00 | | 2004-04-21 | 1,96 | 1.300 | 1,96 | 1,94 | 1,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
