|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-23 | 2,65 | 0 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2005-03-24 | 1,62 | 50.000 | 1,62 | 1,58 | 1,59 | 00:00:00 | | 2005-03-25 | 2,64 | 0 | 2,64 | 2,64 | 2,64 | 00:00:00 | | 2005-03-28 | 2,64 | 0 | 2,64 | 2,64 | 2,64 | 00:00:00 | | 2005-03-29 | 1,61 | 700 | 1,62 | 1,59 | 1,62 | 00:00:00 | | 2005-03-30 | 1,61 | 10.200 | 1,61 | 1,58 | 1,58 | 00:00:00 | | 2005-03-31 | 1,58 | 8.000 | 1,59 | 1,58 | 1,59 | 00:00:00 | | 2005-04-01 | 1,61 | 0 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2005-04-04 | 1,59 | 900 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2005-04-05 | 1,61 | 2.300 | 1,61 | 1,59 | 1,59 | 00:00:00 | | 2005-04-06 | 1,64 | 7.000 | 1,64 | 1,61 | 1,61 | 00:00:00 | | 2005-04-07 | 1,64 | 12.800 | 1,64 | 1,63 | 1,64 | 00:00:00 | | 2005-04-08 | 1,64 | 1.200 | 1,64 | 1,63 | 1,63 | 00:00:00 | | 2005-04-11 | 1,64 | 100 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2005-04-12 | 1,63 | 1.100 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2005-04-13 | 1,62 | 3.900 | 1,62 | 1,60 | 1,60 | 00:00:00 | | 2005-04-14 | 1,62 | 800 | 1,62 | 1,59 | 1,59 | 00:00:00 | | 2005-04-15 | 1,61 | 2.000 | 1,61 | 1,59 | 1,60 | 00:00:00 | | 2005-04-18 | 2,63 | 0 | 2,63 | 2,63 | 2,63 | 00:00:00 | | 2005-04-19 | 1,62 | 200 | 1,62 | 1,60 | 1,60 | 00:00:00 | | 2005-04-20 | 1,60 | 3.000 | 1,60 | 1,58 | 1,60 | 00:00:00 | | 2005-04-21 | 1,60 | 1.200 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2005-04-22 | 1,60 | 100 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2005-04-25 | 1,60 | 400 | 1,60 | 1,56 | 1,60 | 00:00:00 | | 2005-04-26 | 1,60 | 1.800 | 1,60 | 1,58 | 1,58 | 00:00:00 | | 2005-04-27 | 1,60 | 3.200 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2005-04-28 | 1,60 | 35.700 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2005-04-29 | 1,59 | 4.800 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2005-05-02 | 1,57 | 7.300 | 1,57 | 1,55 | 1,55 | 00:00:00 | | 2005-05-03 | 1,57 | 600 | 1,57 | 1,55 | 1,57 | 00:00:00 | | 2005-05-04 | 1,56 | 9.000 | 1,56 | 1,53 | 1,55 | 00:00:00 | | 2005-05-05 | 1,57 | 1.300 | 1,57 | 1,54 | 1,54 | 00:00:00 | | 2005-05-06 | 1,56 | 6.500 | 1,57 | 1,53 | 1,57 | 00:00:00 | | 2005-05-09 | 1,56 | 6.600 | 1,56 | 1,53 | 1,53 | 00:00:00 | | 2005-05-10 | 1,57 | 1.100 | 1,57 | 1,52 | 1,53 | 00:00:00 | | 2005-05-11 | 1,53 | 21.600 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-05-12 | 1,55 | 100 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2005-05-13 | 1,53 | 14.300 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2005-05-16 | 1,53 | 400 | 1,53 | 1,52 | 1,52 | 00:00:00 | | 2005-05-17 | 1,53 | 100 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-05-18 | 1,53 | 100 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-05-19 | 1,55 | 1.500 | 1,55 | 1,53 | 1,53 | 00:00:00 | | 2005-05-20 | 1,53 | 2.000 | 1,55 | 1,53 | 1,55 | 00:00:00 | | 2005-05-23 | 1,53 | 4.700 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2005-05-24 | 1,53 | 1.100 | 1,53 | 1,52 | 1,52 | 00:00:00 | | 2005-05-25 | 1,53 | 2.600 | 1,53 | 1,52 | 1,52 | 00:00:00 | | 2005-05-26 | 1,55 | 5.800 | 1,55 | 1,51 | 1,51 | 00:00:00 | | 2005-05-27 | 1,53 | 1.300 | 1,53 | 1,52 | 1,52 | 00:00:00 | | 2005-05-30 | 1,53 | 100 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-05-31 | 1,53 | 1.300 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2005-06-01 | 1,53 | 100 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2005-06-02 | 1,54 | 5.000 | 1,54 | 1,51 | 1,51 | 00:00:00 | | 2005-06-03 | 1,51 | 0 | 1,53 | 1,51 | 1,53 | 00:00:00 | | 2005-06-06 | 1,52 | 100 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2005-06-07 | 1,52 | 400 | 1,52 | 1,51 | 1,51 | 00:00:00 | | 2005-06-08 | 1,52 | 11.100 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2005-06-09 | 1,57 | 54.900 | 1,60 | 1,52 | 1,52 | 00:00:00 | | 2005-06-10 | 1,58 | 1.000 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-06-13 | 1,59 | 200 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2005-06-14 | 1,58 | 5.500 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2005-06-15 | 1,58 | 100 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-06-16 | 1,58 | 19.900 | 1,62 | 1,57 | 1,57 | 00:00:00 | | 2005-06-17 | 1,58 | 8.000 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2005-06-20 | 1,59 | 800 | 1,59 | 1,58 | 1,58 | 00:00:00 | | 2005-06-21 | 1,60 | 18.800 | 1,61 | 1,57 | 1,57 | 00:00:00 | | 2005-06-22 | 1,55 | 14.700 | 1,60 | 1,55 | 1,59 | 00:00:00 | | 2005-06-23 | 1,57 | 35.000 | 1,57 | 1,55 | 1,55 | 00:00:00 | | 2005-06-24 | 1,57 | 1.100 | 1,57 | 1,55 | 1,55 | 00:00:00 | | 2005-06-27 | 1,57 | 6.000 | 1,57 | 1,55 | 1,57 | 00:00:00 | | 2005-06-28 | 1,57 | 8.100 | 1,57 | 1,55 | 1,57 | 00:00:00 | | 2005-06-29 | 1,58 | 4.400 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2005-06-30 | 1,56 | 20.300 | 1,57 | 1,56 | 1,57 | 00:00:00 | | 2005-07-01 | 1,58 | 100 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2005-07-04 | 1,58 | 1.800 | 1,58 | 1,56 | 1,56 | 00:00:00 | | 2005-07-05 | 1,57 | 600 | 1,57 | 1,55 | 1,55 | 00:00:00 | | 2005-07-06 | 1,57 | 10.000 | 1,57 | 1,53 | 1,54 | 00:00:00 | | 2005-07-07 | 1,66 | 183.900 | 1,68 | 1,58 | 1,58 | 00:00:00 | | 2005-07-08 | 1,66 | 300 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2005-07-11 | 1,66 | 9.900 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-07-12 | 1,66 | 88.600 | 1,66 | 1,64 | 1,66 | 00:00:00 | | 2005-07-13 | 1,67 | 2.000 | 1,67 | 1,66 | 1,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
