|
 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 | | 2004-08-11 | 1,82 | 8.800 | 1,82 | 1,72 | 1,82 | 00:00:00 | | 2004-08-12 | 1,80 | 9.700 | 1,81 | 1,74 | 1,81 | 00:00:00 | | 2004-08-13 | 1,79 | 7.500 | 1,79 | 1,74 | 1,74 | 00:00:00 | | 2004-08-16 | 2,85 | 0 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2004-08-17 | 1,77 | 5.600 | 1,80 | 1,77 | 1,79 | 00:00:00 | | 2004-08-18 | 1,76 | 7.100 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2004-08-19 | 1,79 | 6.500 | 1,80 | 1,74 | 1,78 | 00:00:00 | | 2004-08-20 | 1,78 | 100 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-08-23 | 1,77 | 500 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-08-24 | 1,77 | 9.100 | 1,78 | 1,76 | 1,76 | 00:00:00 | | 2004-08-25 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-08-26 | 1,77 | 5.700 | 1,77 | 1,74 | 1,74 | 00:00:00 | | 2004-08-27 | 1,77 | 500 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-08-30 | 1,78 | 0 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-08-31 | 1,77 | 1.700 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2004-09-01 | 1,80 | 700 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2004-09-02 | 1,80 | 6.900 | 1,80 | 1,75 | 1,78 | 00:00:00 | | 2004-09-03 | 1,79 | 1.600 | 1,79 | 1,76 | 1,79 | 00:00:00 | | 2004-09-06 | 1,78 | 1.400 | 1,79 | 1,77 | 1,77 | 00:00:00 | | 2004-09-07 | 1,77 | 2.000 | 1,78 | 1,76 | 1,78 | 00:00:00 | | 2004-09-08 | 1,75 | 4.200 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2004-09-09 | 1,80 | 18.300 | 1,80 | 1,72 | 1,76 | 00:00:00 | | 2004-09-10 | 1,78 | 500 | 1,78 | 1,78 | 1,78 | 00:00:00 | | 2004-09-13 | 1,77 | 15.700 | 1,79 | 1,74 | 1,79 | 00:00:00 | | 2004-09-14 | 1,75 | 17.300 | 1,76 | 1,75 | 1,76 | 00:00:00 | | 2004-09-15 | 1,73 | 9.600 | 1,75 | 1,73 | 1,75 | 00:00:00 | | 2004-09-16 | 1,77 | 38.200 | 1,78 | 1,73 | 1,73 | 00:00:00 | | 2004-09-17 | 1,76 | 3.700 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2004-09-20 | 1,76 | 0 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2004-09-21 | 2,83 | 0 | 2,85 | 2,83 | 2,85 | 00:00:00 | | 2004-09-22 | 1,75 | 200 | 1,75 | 1,74 | 1,74 | 00:00:00 | | 2004-09-23 | 1,72 | 28.100 | 1,74 | 1,72 | 1,74 | 00:00:00 | | 2004-09-24 | 1,72 | 15.700 | 1,73 | 1,71 | 1,72 | 00:00:00 | | 2004-09-27 | 1,69 | 4.800 | 1,71 | 1,69 | 1,71 | 00:00:00 | | 2004-09-28 | 1,69 | 3.100 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2004-09-29 | 1,72 | 16.200 | 1,72 | 1,70 | 1,70 | 00:00:00 | | 2004-09-30 | 1,71 | 1.400 | 1,72 | 1,71 | 1,72 | 00:00:00 | | 2004-10-01 | 1,74 | 1.600 | 1,74 | 1,72 | 1,72 | 00:00:00 | | 2004-10-04 | 1,74 | 100 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2004-10-05 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2004-10-06 | 1,74 | 1.100 | 1,74 | 1,70 | 1,70 | 00:00:00 | | 2004-10-07 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2004-10-08 | 1,74 | 300 | 1,74 | 1,71 | 1,71 | 00:00:00 | | 2004-10-11 | 1,73 | 22.300 | 1,74 | 1,69 | 1,71 | 00:00:00 | | 2004-10-12 | 1,70 | 2.800 | 1,72 | 1,70 | 1,71 | 00:00:00 | | 2004-10-13 | 1,72 | 3.400 | 1,72 | 1,71 | 1,71 | 00:00:00 | | 2004-10-14 | 1,72 | 3.900 | 1,72 | 1,70 | 1,70 | 00:00:00 | | 2004-10-15 | 1,71 | 2.400 | 1,72 | 1,71 | 1,72 | 00:00:00 | | 2004-10-18 | 1,72 | 15.300 | 1,72 | 1,69 | 1,69 | 00:00:00 | | 2004-10-19 | 1,71 | 14.000 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2004-10-20 | 1,71 | 14.000 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2004-10-21 | 1,71 | 14.400 | 1,71 | 1,69 | 1,69 | 00:00:00 | | 2004-10-22 | 1,71 | 14.800 | 1,71 | 1,69 | 1,69 | 00:00:00 | | 2004-10-25 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2004-10-26 | 1,71 | 100 | 1,71 | 1,69 | 1,69 | 00:00:00 | | 2004-10-27 | 1,69 | 3.500 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2004-10-28 | 1,71 | 9.400 | 1,71 | 1,66 | 1,69 | 00:00:00 | | 2004-10-29 | 1,71 | 5.400 | 1,71 | 1,68 | 1,68 | 00:00:00 | | 2004-11-01 | 1,71 | 700 | 1,71 | 1,66 | 1,66 | 00:00:00 | | 2004-11-02 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2004-11-03 | 1,70 | 300 | 1,70 | 1,67 | 1,67 | 00:00:00 | | 2004-11-04 | 1,66 | 8.500 | 1,67 | 1,66 | 1,67 | 00:00:00 | | 2004-11-05 | 1,66 | 5.600 | 1,66 | 1,64 | 1,66 | 00:00:00 | | 2004-11-08 | 1,66 | 1.600 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2004-11-09 | 1,66 | 7.300 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2004-11-10 | 1,66 | 3.100 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2004-11-11 | 1,66 | 8.400 | 1,66 | 1,64 | 1,65 | 00:00:00 | | 2004-11-12 | 1,66 | 0 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2004-11-15 | 1,66 | 28.100 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2004-11-16 | 1,68 | 2.400 | 1,68 | 1,66 | 1,68 | 00:00:00 | | 2004-11-17 | 1,67 | 1.000 | 1,67 | 1,65 | 1,65 | 00:00:00 | | 2004-11-18 | 1,66 | 2.500 | 1,66 | 1,65 | 1,66 | 00:00:00 | | 2004-11-19 | 1,66 | 11.800 | 1,66 | 1,60 | 1,65 | 00:00:00 | | 2004-11-22 | 1,63 | 12.100 | 1,67 | 1,62 | 1,67 | 00:00:00 | | 2004-11-23 | 1,64 | 13.000 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2004-11-24 | 1,64 | 0 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2004-11-25 | 1,65 | 7.300 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2004-11-26 | 1,65 | 3.000 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2004-11-29 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2004-11-30 | 1,68 | 28.400 | 1,68 | 1,66 | 1,66 | 00:00:00 | | 2004-12-01 | 1,69 | 6.400 | 1,69 | 1,66 | 1,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
