|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 6,50 | 0 | 6,50 | 6,50 | 6,50 | 00:00:00 | | 2000-04-25 | 6,50 | 0 | 6,50 | 6,50 | 6,50 | 00:00:00 | | 2000-04-26 | 3,99 | 232 | 4,03 | 3,93 | 3,93 | 00:00:00 | | 2000-04-27 | 3,93 | 558 | 4,09 | 3,93 | 3,94 | 00:00:00 | | 2000-04-28 | 3,90 | 167 | 4,03 | 3,90 | 4,03 | 00:00:00 | | 2000-05-01 | 6,36 | 0 | 6,36 | 6,36 | 6,36 | 00:00:00 | | 2000-05-02 | 3,91 | 105 | 3,96 | 3,91 | 3,92 | 00:00:00 | | 2000-05-03 | 3,91 | 96 | 3,98 | 3,91 | 3,98 | 00:00:00 | | 2000-05-04 | 3,93 | 234 | 3,99 | 3,90 | 3,96 | 00:00:00 | | 2000-05-05 | 3,98 | 413 | 3,98 | 3,90 | 3,98 | 00:00:00 | | 2000-05-08 | 3,93 | 189 | 4,02 | 3,93 | 4,00 | 00:00:00 | | 2000-05-09 | 3,87 | 159 | 3,99 | 3,85 | 3,99 | 00:00:00 | | 2000-05-10 | 3,84 | 128 | 3,92 | 3,84 | 3,92 | 00:00:00 | | 2000-05-11 | 3,82 | 92 | 3,87 | 3,81 | 3,81 | 00:00:00 | | 2000-05-12 | 3,85 | 1.731 | 3,90 | 3,85 | 3,86 | 00:00:00 | | 2000-05-15 | 3,81 | 74 | 3,87 | 3,81 | 3,87 | 00:00:00 | | 2000-05-16 | 3,81 | 177 | 3,89 | 3,81 | 3,84 | 00:00:00 | | 2000-05-17 | 3,73 | 221 | 3,85 | 3,73 | 3,81 | 00:00:00 | | 2000-05-18 | 3,68 | 762 | 3,74 | 3,62 | 3,72 | 00:00:00 | | 2000-05-19 | 3,65 | 423 | 3,74 | 3,62 | 3,71 | 00:00:00 | | 2000-05-22 | 3,59 | 421 | 3,62 | 3,50 | 3,57 | 00:00:00 | | 2000-05-23 | 3,56 | 568 | 3,93 | 3,47 | 3,65 | 00:00:00 | | 2000-05-24 | 3,50 | 68 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2000-05-25 | 3,58 | 164 | 3,68 | 3,50 | 3,51 | 00:00:00 | | 2000-05-26 | 3,50 | 643 | 3,59 | 3,48 | 3,59 | 00:00:00 | | 2000-05-29 | 3,77 | 2.122 | 3,80 | 3,62 | 3,62 | 00:00:00 | | 2000-05-30 | 3,77 | 1.151 | 3,84 | 3,69 | 3,77 | 00:00:00 | | 2000-05-31 | 3,83 | 332 | 3,83 | 3,73 | 3,79 | 00:00:00 | | 2000-06-01 | 3,90 | 275 | 3,90 | 3,79 | 3,79 | 00:00:00 | | 2000-06-02 | 3,90 | 519 | 4,06 | 3,82 | 3,92 | 00:00:00 | | 2000-06-05 | 3,96 | 475 | 3,98 | 3,87 | 3,98 | 00:00:00 | | 2000-06-06 | 3,99 | 495 | 3,99 | 3,87 | 3,99 | 00:00:00 | | 2000-06-07 | 4,11 | 376 | 4,11 | 3,90 | 3,90 | 00:00:00 | | 2000-06-08 | 4,14 | 449 | 4,14 | 4,01 | 4,01 | 00:00:00 | | 2000-06-09 | 4,17 | 8.488 | 4,17 | 4,07 | 4,14 | 00:00:00 | | 2000-06-12 | 4,25 | 351 | 4,25 | 4,14 | 4,17 | 00:00:00 | | 2000-06-13 | 4,25 | 449 | 4,25 | 4,16 | 4,22 | 00:00:00 | | 2000-06-14 | 4,25 | 500 | 4,25 | 4,14 | 4,17 | 00:00:00 | | 2000-06-15 | 4,23 | 244 | 4,27 | 4,20 | 4,22 | 00:00:00 | | 2000-06-16 | 4,17 | 340 | 4,21 | 4,14 | 4,17 | 00:00:00 | | 2000-06-19 | 4,17 | 213 | 4,20 | 4,11 | 4,17 | 00:00:00 | | 2000-06-20 | 4,17 | 97 | 4,17 | 4,11 | 4,17 | 00:00:00 | | 2000-06-21 | 4,17 | 122 | 4,17 | 4,09 | 4,13 | 00:00:00 | | 2000-06-22 | 4,17 | 122 | 4,17 | 4,09 | 4,13 | 00:00:00 | | 2000-06-23 | 4,17 | 91 | 4,17 | 4,11 | 4,17 | 00:00:00 | | 2000-06-26 | 4,16 | 84 | 4,17 | 4,10 | 4,17 | 00:00:00 | | 2000-06-27 | 4,16 | 143 | 4,17 | 4,10 | 4,11 | 00:00:00 | | 2000-06-28 | 4,11 | 118 | 4,14 | 4,10 | 4,11 | 00:00:00 | | 2000-06-29 | 4,10 | 112 | 4,14 | 4,08 | 4,10 | 00:00:00 | | 2000-06-30 | 4,11 | 35 | 4,11 | 4,06 | 4,06 | 00:00:00 | | 2000-07-03 | 4,14 | 86 | 4,14 | 4,11 | 4,11 | 00:00:00 | | 2000-07-04 | 4,10 | 26 | 4,14 | 4,08 | 4,13 | 00:00:00 | | 2000-07-05 | 4,14 | 114 | 4,14 | 4,02 | 4,02 | 00:00:00 | | 2000-07-06 | 4,12 | 1.034 | 4,14 | 4,04 | 4,04 | 00:00:00 | | 2000-07-07 | 4,11 | 534 | 4,16 | 3,99 | 4,16 | 00:00:00 | | 2000-07-10 | 4,12 | 749 | 4,16 | 4,03 | 4,11 | 00:00:00 | | 2000-07-11 | 4,12 | 47 | 4,12 | 4,06 | 4,12 | 00:00:00 | | 2000-07-12 | 4,11 | 37 | 4,12 | 4,08 | 4,11 | 00:00:00 | | 2000-07-13 | 4,11 | 27 | 4,13 | 4,08 | 4,12 | 00:00:00 | | 2000-07-14 | 4,11 | 65 | 4,12 | 4,08 | 4,12 | 00:00:00 | | 2000-07-17 | 4,12 | 107 | 4,12 | 4,10 | 4,12 | 00:00:00 | | 2000-07-18 | 4,11 | 6 | 4,11 | 4,10 | 4,10 | 00:00:00 | | 2000-07-19 | 4,09 | 76 | 4,11 | 4,07 | 4,11 | 00:00:00 | | 2000-07-20 | 4,11 | 180 | 4,11 | 4,04 | 4,09 | 00:00:00 | | 2000-07-21 | 4,17 | 2.944 | 4,17 | 4,04 | 4,07 | 00:00:00 | | 2000-07-24 | 4,17 | 255 | 4,17 | 4,11 | 4,14 | 00:00:00 | | 2000-07-25 | 4,17 | 94 | 4,17 | 4,09 | 4,17 | 00:00:00 | | 2000-07-26 | 4,16 | 42 | 4,16 | 4,11 | 4,16 | 00:00:00 | | 2000-07-27 | 4,13 | 117 | 4,17 | 4,11 | 4,11 | 00:00:00 | | 2000-07-28 | 4,14 | 24 | 4,16 | 4,12 | 4,14 | 00:00:00 | | 2000-07-31 | 4,13 | 89 | 4,15 | 4,08 | 4,15 | 00:00:00 | | 2000-08-01 | 4,15 | 169 | 4,15 | 4,09 | 4,09 | 00:00:00 | | 2000-08-02 | 4,16 | 291 | 4,16 | 4,10 | 4,10 | 00:00:00 | | 2000-08-03 | 4,15 | 110 | 4,16 | 4,09 | 4,16 | 00:00:00 | | 2000-08-04 | 4,16 | 241 | 4,16 | 4,08 | 4,14 | 00:00:00 | | 2000-08-07 | 4,12 | 159 | 4,15 | 4,09 | 4,15 | 00:00:00 | | 2000-08-08 | 4,13 | 237 | 4,13 | 4,09 | 4,13 | 00:00:00 | | 2000-08-09 | 4,13 | 17 | 4,13 | 4,08 | 4,09 | 00:00:00 | | 2000-08-10 | 4,12 | 193 | 4,12 | 4,03 | 4,11 | 00:00:00 | | 2000-08-11 | 4,06 | 206 | 4,11 | 4,04 | 4,11 | 00:00:00 | | 2000-08-14 | 4,08 | 1 | 4,08 | 4,08 | 4,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
