|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-01 | 1,69 | 6.400 | 1,69 | 1,66 | 1,68 | 00:00:00 | | 2004-12-02 | 1,68 | 200 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2004-12-03 | 1,64 | 19.000 | 1,68 | 1,64 | 1,68 | 00:00:00 | | 2004-12-06 | 1,64 | 14.000 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2004-12-07 | 1,64 | 0 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2004-12-08 | 1,66 | 10.000 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2004-12-09 | 1,66 | 700 | 1,66 | 1,63 | 1,63 | 00:00:00 | | 2004-12-10 | 1,66 | 100 | 1,66 | 1,63 | 1,63 | 00:00:00 | | 2004-12-13 | 1,66 | 5.000 | 1,66 | 1,64 | 1,66 | 00:00:00 | | 2004-12-14 | 1,66 | 0 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2004-12-15 | 1,65 | 3.100 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2004-12-16 | 1,66 | 5.900 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2004-12-17 | 1,64 | 34.900 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2004-12-20 | 1,63 | 2.300 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2004-12-21 | 1,61 | 18.100 | 1,61 | 1,60 | 1,61 | 00:00:00 | | 2004-12-22 | 1,61 | 390.200 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2004-12-23 | 1,58 | 17.000 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2004-12-24 | 1,58 | 4.500 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2004-12-27 | 1,55 | 41.800 | 1,58 | 1,55 | 1,58 | 00:00:00 | | 2004-12-28 | 1,58 | 46.400 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2004-12-29 | 1,62 | 16.800 | 1,62 | 1,58 | 1,59 | 00:00:00 | | 2004-12-30 | 1,69 | 70.700 | 1,69 | 1,63 | 1,63 | 00:00:00 | | 2004-12-31 | 1,69 | 14.200 | 1,69 | 1,66 | 1,67 | 00:00:00 | | 2005-01-03 | 1,66 | 3.000 | 1,71 | 1,66 | 1,71 | 00:00:00 | | 2005-01-04 | 1,67 | 9.000 | 1,67 | 1,66 | 1,66 | 00:00:00 | | 2005-01-05 | 1,66 | 1.300 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-01-06 | 1,66 | 800 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-01-07 | 1,66 | 1.200 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-01-10 | 1,63 | 4.800 | 1,65 | 1,61 | 1,63 | 00:00:00 | | 2005-01-11 | 1,65 | 2.400 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-01-12 | 1,63 | 5.100 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2005-01-13 | 1,64 | 200 | 1,64 | 1,63 | 1,63 | 00:00:00 | | 2005-01-14 | 1,65 | 500 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-01-17 | 1,65 | 100 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2005-01-18 | 1,65 | 300 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2005-01-19 | 1,64 | 100 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2005-01-20 | 1,66 | 6.000 | 1,66 | 1,63 | 1,63 | 00:00:00 | | 2005-01-21 | 1,66 | 1.900 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-01-24 | 1,66 | 5.000 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2005-01-25 | 1,66 | 7.000 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-01-26 | 1,65 | 800 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-01-27 | 1,66 | 400 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-01-28 | 1,66 | 8.400 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2005-01-31 | 1,66 | 1.900 | 1,66 | 1,64 | 1,66 | 00:00:00 | | 2005-02-01 | 1,66 | 13.000 | 1,66 | 1,64 | 1,65 | 00:00:00 | | 2005-02-02 | 1,66 | 100 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2005-02-03 | 1,66 | 3.500 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-02-04 | 1,67 | 300 | 1,67 | 1,65 | 1,65 | 00:00:00 | | 2005-02-07 | 1,66 | 6.100 | 1,67 | 1,66 | 1,67 | 00:00:00 | | 2005-02-08 | 1,69 | 6.000 | 1,69 | 1,66 | 1,66 | 00:00:00 | | 2005-02-09 | 1,68 | 500 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2005-02-10 | 1,68 | 100 | 1,68 | 1,66 | 1,66 | 00:00:00 | | 2005-02-11 | 1,65 | 500 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2005-02-14 | 1,66 | 2.300 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-02-15 | 1,66 | 2.000 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2005-02-16 | 1,66 | 100 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2005-02-17 | 1,64 | 2.600 | 1,66 | 1,64 | 1,66 | 00:00:00 | | 2005-02-18 | 1,66 | 3.600 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2005-02-21 | 1,64 | 3.100 | 1,64 | 1,61 | 1,61 | 00:00:00 | | 2005-02-22 | 1,64 | 19.000 | 1,64 | 1,58 | 1,61 | 00:00:00 | | 2005-02-23 | 1,65 | 1.100 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-02-24 | 1,65 | 200 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-02-25 | 1,65 | 100 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2005-02-28 | 1,64 | 200 | 1,64 | 1,63 | 1,63 | 00:00:00 | | 2005-03-01 | 1,66 | 600 | 1,66 | 1,62 | 1,62 | 00:00:00 | | 2005-03-02 | 1,65 | 700 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-03-03 | 1,65 | 2.300 | 1,65 | 1,64 | 1,64 | 00:00:00 | | 2005-03-04 | 1,65 | 2.700 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2005-03-07 | 1,64 | 200 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2005-03-08 | 1,63 | 37.700 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2005-03-09 | 1,65 | 6.900 | 1,65 | 1,62 | 1,62 | 00:00:00 | | 2005-03-10 | 1,63 | 100 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2005-03-11 | 1,65 | 6.100 | 1,65 | 1,60 | 1,63 | 00:00:00 | | 2005-03-14 | 1,64 | 2.000 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2005-03-15 | 1,63 | 21.700 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2005-03-16 | 1,63 | 2.200 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2005-03-17 | 1,64 | 2.600 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2005-03-18 | 1,64 | 100 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2005-03-21 | 1,64 | 7.500 | 1,64 | 1,57 | 1,62 | 00:00:00 | | 2005-03-22 | 1,63 | 400 | 1,63 | 1,59 | 1,59 | 00:00:00 | | 2005-03-23 | 2,65 | 0 | 2,65 | 2,65 | 2,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
