|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-13 | 1,67 | 2.000 | 1,67 | 1,66 | 1,66 | 00:00:00 | | 2005-07-14 | 1,66 | 2.100 | 1,67 | 1,64 | 1,64 | 00:00:00 | | 2005-07-15 | 1,66 | 200 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2005-07-18 | 1,65 | 1.000 | 1,66 | 1,61 | 1,66 | 00:00:00 | | 2005-07-19 | 1,65 | 100 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2005-07-20 | 1,65 | 100 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2005-07-21 | 1,67 | 3.100 | 1,67 | 1,62 | 1,62 | 00:00:00 | | 2005-07-22 | 1,67 | 100 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2005-07-25 | 1,66 | 300 | 1,66 | 1,63 | 1,63 | 00:00:00 | | 2005-07-26 | 1,66 | 100 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2005-07-27 | 1,66 | 1.400 | 1,66 | 1,62 | 1,62 | 00:00:00 | | 2005-07-28 | 1,66 | 16.000 | 1,68 | 1,66 | 1,66 | 00:00:00 | | 2005-07-29 | 1,66 | 0 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2005-08-01 | 1,68 | 100 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2005-08-02 | 1,67 | 0 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2005-08-03 | 1,65 | 7.500 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2005-08-04 | 1,66 | 1.000 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2005-08-05 | 1,65 | 11.900 | 1,65 | 1,64 | 1,64 | 00:00:00 | | 2005-08-08 | 1,68 | 6.600 | 1,68 | 1,63 | 1,64 | 00:00:00 | | 2005-08-09 | 1,67 | 4.100 | 1,67 | 1,63 | 1,63 | 00:00:00 | | 2005-08-10 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | | 2005-08-11 | 1,67 | 3.100 | 1,67 | 1,64 | 1,64 | 00:00:00 | | 2005-08-12 | 1,66 | 3.300 | 1,67 | 1,66 | 1,67 | 00:00:00 | | 2005-08-15 | 1,66 | 100 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2005-08-16 | 1,71 | 31.500 | 1,72 | 1,68 | 1,68 | 00:00:00 | | 2005-08-17 | 1,71 | 10.100 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2005-08-18 | 1,73 | 5.500 | 1,73 | 1,69 | 1,69 | 00:00:00 | | 2005-08-19 | 1,77 | 37.600 | 1,77 | 1,69 | 1,69 | 00:00:00 | | 2005-08-22 | 1,77 | 3.700 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2005-08-23 | 1,83 | 10.100 | 1,87 | 1,78 | 1,78 | 00:00:00 | | 2005-08-24 | 1,81 | 3.500 | 1,82 | 1,80 | 1,82 | 00:00:00 | | 2005-08-25 | 1,81 | 7.400 | 1,81 | 1,78 | 1,80 | 00:00:00 | | 2005-08-26 | 1,80 | 600 | 1,80 | 1,79 | 1,79 | 00:00:00 | | 2005-08-29 | 1,82 | 2.800 | 1,82 | 1,76 | 1,80 | 00:00:00 | | 2005-08-30 | 2,89 | 0 | 2,94 | 2,89 | 2,94 | 00:00:00 | | 2005-08-31 | 1,79 | 100 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2005-09-01 | 1,79 | 100 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2005-09-02 | 1,72 | 6.200 | 1,74 | 1,72 | 1,74 | 00:00:00 | | 2005-09-05 | 1,72 | 3.300 | 1,72 | 1,68 | 1,71 | 00:00:00 | | 2005-09-06 | 1,72 | 4.000 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2005-09-07 | 1,71 | 2.600 | 1,71 | 1,69 | 1,70 | 00:00:00 | | 2005-09-08 | 1,72 | 10.800 | 1,72 | 1,64 | 1,71 | 00:00:00 | | 2005-09-09 | 1,72 | 600 | 1,72 | 1,71 | 1,71 | 00:00:00 | | 2005-09-12 | 1,72 | 100 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2005-09-13 | 1,72 | 100 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2005-09-14 | 1,71 | 5.600 | 1,71 | 1,69 | 1,70 | 00:00:00 | | 2005-09-15 | 1,71 | 100 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2005-09-16 | 1,76 | 37.400 | 1,81 | 1,69 | 1,69 | 00:00:00 | | 2005-09-19 | 1,76 | 6.600 | 1,76 | 1,74 | 1,75 | 00:00:00 | | 2005-09-20 | 1,72 | 5.500 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2005-09-21 | 1,74 | 18.100 | 1,74 | 1,69 | 1,72 | 00:00:00 | | 2005-09-22 | 1,74 | 200 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2005-09-23 | 1,72 | 2.500 | 1,76 | 1,72 | 1,74 | 00:00:00 | | 2005-09-26 | 2,80 | 0 | 2,83 | 2,80 | 2,83 | 00:00:00 | | 2005-09-27 | 1,74 | 300 | 1,74 | 1,71 | 1,71 | 00:00:00 | | 2005-09-28 | 1,73 | 7.300 | 1,73 | 1,71 | 1,71 | 00:00:00 | | 2005-09-29 | 1,64 | 44.000 | 1,78 | 1,64 | 1,74 | 00:00:00 | | 2005-09-30 | 1,74 | 11.700 | 1,74 | 1,71 | 1,72 | 00:00:00 | | 2005-10-03 | 1,77 | 100 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2005-10-04 | 1,76 | 3.900 | 1,76 | 1,69 | 1,69 | 00:00:00 | | 2005-10-05 | 1,76 | 13.400 | 1,76 | 1,72 | 1,73 | 00:00:00 | | 2005-10-06 | 1,76 | 15.500 | 1,76 | 1,72 | 1,72 | 00:00:00 | | 2005-10-07 | 1,76 | 2.700 | 1,76 | 1,72 | 1,72 | 00:00:00 | | 2005-10-10 | 1,75 | 200 | 1,75 | 1,74 | 1,74 | 00:00:00 | | 2005-10-11 | 1,78 | 7.900 | 1,79 | 1,76 | 1,76 | 00:00:00 | | 2005-10-12 | 1,77 | 2.100 | 1,77 | 1,76 | 1,76 | 00:00:00 | | 2005-10-13 | 1,77 | 38.400 | 1,77 | 1,72 | 1,76 | 00:00:00 | | 2005-10-14 | 1,73 | 2.600 | 1,74 | 1,73 | 1,74 | 00:00:00 | | 2005-10-17 | 1,77 | 3.000 | 1,77 | 1,73 | 1,73 | 00:00:00 | | 2005-10-18 | 1,76 | 400 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2005-10-19 | 1,76 | 6.800 | 1,78 | 1,74 | 1,74 | 00:00:00 | | 2005-10-20 | 1,77 | 4.200 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2005-10-21 | 1,77 | 100 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2005-10-24 | 1,77 | 10.900 | 1,77 | 1,74 | 1,76 | 00:00:00 | | 2005-10-25 | 1,76 | 100 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2005-10-26 | 1,73 | 16.000 | 1,75 | 1,73 | 1,75 | 00:00:00 | | 2005-10-27 | 1,72 | 10.100 | 1,72 | 1,71 | 1,72 | 00:00:00 | | 2005-10-28 | 1,70 | 2.700 | 1,70 | 1,69 | 1,69 | 00:00:00 | | 2005-10-31 | 2,77 | 0 | 2,80 | 2,77 | 2,80 | 00:00:00 | | 2005-11-01 | 2,76 | 0 | 2,79 | 2,76 | 2,79 | 00:00:00 | | 2005-11-02 | 1,70 | 300 | 1,70 | 1,70 | 1,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
