|
 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 | | 2001-03-28 | 3,40 | 52 | 3,42 | 3,33 | 3,38 | 00:00:00 | | 2001-03-29 | 3,41 | 34 | 3,42 | 3,37 | 3,39 | 00:00:00 | | 2001-03-30 | 3,41 | 180 | 3,42 | 3,38 | 3,42 | 00:00:00 | | 2001-04-02 | 3,41 | 50 | 3,41 | 3,38 | 3,41 | 00:00:00 | | 2001-04-03 | 3,38 | 45 | 3,38 | 3,19 | 3,38 | 00:00:00 | | 2001-04-04 | 3,38 | 66 | 3,38 | 3,31 | 3,36 | 00:00:00 | | 2001-04-05 | 3,38 | 532 | 3,42 | 3,36 | 3,38 | 00:00:00 | | 2001-04-06 | 3,38 | 97 | 3,42 | 3,37 | 3,40 | 00:00:00 | | 2001-04-09 | 3,39 | 120 | 3,39 | 3,32 | 3,38 | 00:00:00 | | 2001-04-10 | 3,39 | 94 | 3,40 | 3,35 | 3,36 | 00:00:00 | | 2001-04-11 | 3,39 | 83 | 3,41 | 3,36 | 3,39 | 00:00:00 | | 2001-04-12 | 3,38 | 374 | 3,40 | 3,34 | 3,39 | 00:00:00 | | 2001-04-13 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2001-04-16 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2001-04-17 | 3,31 | 200 | 3,39 | 3,31 | 3,38 | 00:00:00 | | 2001-04-18 | 3,31 | 104 | 3,36 | 3,30 | 3,31 | 00:00:00 | | 2001-04-19 | 3,30 | 81 | 3,31 | 3,25 | 3,31 | 00:00:00 | | 2001-04-20 | 3,28 | 125 | 3,29 | 3,25 | 3,28 | 00:00:00 | | 2001-04-23 | 3,27 | 19 | 3,27 | 3,24 | 3,24 | 00:00:00 | | 2001-04-24 | 3,28 | 34 | 3,28 | 3,22 | 3,23 | 00:00:00 | | 2001-04-25 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2001-04-26 | 3,28 | 30 | 3,28 | 3,17 | 3,24 | 00:00:00 | | 2001-04-27 | 3,23 | 110 | 3,28 | 3,20 | 3,28 | 00:00:00 | | 2001-04-30 | 3,27 | 55 | 3,28 | 3,22 | 3,28 | 00:00:00 | | 2001-05-01 | 5,33 | 0 | 5,33 | 5,33 | 5,33 | 00:00:00 | | 2001-05-02 | 3,27 | 13 | 3,28 | 3,25 | 3,28 | 00:00:00 | | 2001-05-03 | 3,24 | 11 | 3,28 | 3,22 | 3,22 | 00:00:00 | | 2001-05-04 | 3,24 | 63 | 3,24 | 3,20 | 3,24 | 00:00:00 | | 2001-05-07 | 3,23 | 71 | 3,24 | 3,22 | 3,24 | 00:00:00 | | 2001-05-08 | 3,12 | 130 | 3,22 | 3,12 | 3,22 | 00:00:00 | | 2001-05-09 | 3,14 | 115 | 3,15 | 3,09 | 3,10 | 00:00:00 | | 2001-05-10 | 3,15 | 21 | 3,15 | 3,12 | 3,14 | 00:00:00 | | 2001-05-11 | 3,17 | 13 | 3,17 | 3,15 | 3,15 | 00:00:00 | | 2001-05-14 | 3,09 | 10.968 | 3,14 | 3,09 | 3,14 | 00:00:00 | | 2001-05-15 | 3,22 | 172 | 3,22 | 3,09 | 3,13 | 00:00:00 | | 2001-05-16 | 3,26 | 92 | 3,26 | 3,14 | 3,17 | 00:00:00 | | 2001-05-17 | 3,17 | 42 | 3,25 | 3,16 | 3,25 | 00:00:00 | | 2001-05-18 | 3,28 | 206 | 3,28 | 3,16 | 3,16 | 00:00:00 | | 2001-05-21 | 3,25 | 159 | 3,25 | 3,17 | 3,25 | 00:00:00 | | 2001-05-22 | 3,24 | 177 | 3,24 | 3,22 | 3,22 | 00:00:00 | | 2001-05-23 | 3,25 | 55 | 3,25 | 3,19 | 3,24 | 00:00:00 | | 2001-05-24 | 3,25 | 96 | 3,25 | 3,20 | 3,20 | 00:00:00 | | 2001-05-25 | 3,25 | 143 | 3,25 | 3,20 | 3,22 | 00:00:00 | | 2001-05-28 | 3,24 | 45 | 3,24 | 3,22 | 3,24 | 00:00:00 | | 2001-05-29 | 3,23 | 135 | 3,23 | 3,17 | 3,22 | 00:00:00 | | 2001-05-30 | 3,23 | 40 | 3,23 | 3,20 | 3,20 | 00:00:00 | | 2001-05-31 | 3,25 | 193 | 3,25 | 3,19 | 3,20 | 00:00:00 | | 2001-06-01 | 3,25 | 11 | 3,25 | 3,22 | 3,24 | 00:00:00 | | 2001-06-04 | 3,25 | 65 | 3,25 | 3,21 | 3,21 | 00:00:00 | | 2001-06-05 | 3,25 | 26 | 3,25 | 3,23 | 3,23 | 00:00:00 | | 2001-06-06 | 3,27 | 136 | 3,28 | 3,25 | 3,25 | 00:00:00 | | 2001-06-07 | 3,25 | 16 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2001-06-08 | 3,30 | 246 | 3,30 | 3,23 | 3,23 | 00:00:00 | | 2001-06-11 | 3,33 | 96 | 3,33 | 3,25 | 3,27 | 00:00:00 | | 2001-06-12 | 3,35 | 423 | 3,35 | 3,28 | 3,28 | 00:00:00 | | 2001-06-13 | 3,38 | 122 | 3,46 | 3,35 | 3,35 | 00:00:00 | | 2001-06-14 | 5,23 | 0 | 5,23 | 5,23 | 5,23 | 00:00:00 | | 2001-06-15 | 3,33 | 154 | 3,33 | 3,23 | 3,30 | 00:00:00 | | 2001-06-18 | 3,33 | 140 | 3,33 | 3,27 | 3,31 | 00:00:00 | | 2001-06-19 | 3,34 | 65 | 3,34 | 3,27 | 3,28 | 00:00:00 | | 2001-06-20 | 3,31 | 167 | 3,33 | 3,28 | 3,30 | 00:00:00 | | 2001-06-21 | 3,33 | 369 | 3,33 | 3,25 | 3,28 | 00:00:00 | | 2001-06-22 | 3,37 | 83 | 3,37 | 3,27 | 3,28 | 00:00:00 | | 2001-06-25 | 3,36 | 135 | 3,36 | 3,29 | 3,31 | 00:00:00 | | 2001-06-26 | 3,35 | 32 | 3,35 | 3,30 | 3,32 | 00:00:00 | | 2001-06-27 | 3,39 | 195 | 3,39 | 3,31 | 3,35 | 00:00:00 | | 2001-06-28 | 3,41 | 320 | 3,41 | 3,32 | 3,32 | 00:00:00 | | 2001-06-29 | 3,40 | 483 | 3,40 | 3,35 | 3,36 | 00:00:00 | | 2001-07-02 | 3,38 | 57 | 3,38 | 3,35 | 3,38 | 00:00:00 | | 2001-07-03 | 3,37 | 19 | 3,37 | 3,33 | 3,35 | 00:00:00 | | 2001-07-04 | 3,34 | 123 | 3,35 | 3,31 | 3,35 | 00:00:00 | | 2001-07-05 | 3,33 | 43 | 3,33 | 3,31 | 3,31 | 00:00:00 | | 2001-07-06 | 3,31 | 99 | 3,35 | 3,30 | 3,32 | 00:00:00 | | 2001-07-09 | 3,34 | 127 | 3,34 | 3,28 | 3,29 | 00:00:00 | | 2001-07-10 | 3,37 | 89 | 3,38 | 3,32 | 3,32 | 00:00:00 | | 2001-07-11 | 3,36 | 68 | 3,36 | 3,33 | 3,35 | 00:00:00 | | 2001-07-12 | 3,38 | 7.797 | 3,38 | 3,34 | 3,36 | 00:00:00 | | 2001-07-13 | 3,38 | 32 | 3,38 | 3,35 | 3,37 | 00:00:00 | | 2001-07-16 | 3,35 | 325 | 3,36 | 3,33 | 3,35 | 00:00:00 | | 2001-07-17 | 3,35 | 37 | 3,36 | 3,31 | 3,35 | 00:00:00 | | 2001-07-18 | 3,37 | 117 | 3,37 | 3,34 | 3,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
