|
 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 | | 2001-07-18 | 3,37 | 117 | 3,37 | 3,34 | 3,35 | 00:00:00 | | 2001-07-19 | 3,36 | 107 | 3,36 | 3,35 | 3,36 | 00:00:00 | | 2001-07-20 | 3,35 | 475 | 3,35 | 3,34 | 3,35 | 00:00:00 | | 2001-07-23 | 3,33 | 76 | 3,35 | 3,33 | 3,34 | 00:00:00 | | 2001-07-24 | 3,35 | 162 | 3,35 | 3,34 | 3,34 | 00:00:00 | | 2001-07-25 | 3,33 | 32 | 3,34 | 3,33 | 3,34 | 00:00:00 | | 2001-07-26 | 3,34 | 45 | 3,34 | 3,33 | 3,33 | 00:00:00 | | 2001-07-27 | 3,36 | 29 | 3,36 | 3,35 | 3,35 | 00:00:00 | | 2001-07-30 | 3,36 | 866 | 3,36 | 3,33 | 3,33 | 00:00:00 | | 2001-07-31 | 3,37 | 236 | 3,37 | 3,33 | 3,34 | 00:00:00 | | 2001-08-01 | 3,35 | 208 | 3,36 | 3,35 | 3,36 | 00:00:00 | | 2001-08-02 | 3,36 | 55 | 3,36 | 3,35 | 3,35 | 00:00:00 | | 2001-08-03 | 3,36 | 197 | 3,36 | 3,34 | 3,36 | 00:00:00 | | 2001-08-06 | 3,34 | 91 | 3,35 | 3,34 | 3,34 | 00:00:00 | | 2001-08-07 | 3,35 | 87 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2001-08-08 | 3,36 | 140 | 3,36 | 3,35 | 3,35 | 00:00:00 | | 2001-08-09 | 3,36 | 1.039 | 3,37 | 3,35 | 3,35 | 00:00:00 | | 2001-08-10 | 3,35 | 94 | 3,36 | 3,30 | 3,36 | 00:00:00 | | 2001-08-13 | 3,35 | 48 | 3,35 | 3,31 | 3,32 | 00:00:00 | | 2001-08-14 | 3,36 | 52 | 3,36 | 3,35 | 3,35 | 00:00:00 | | 2001-08-15 | 5,47 | 0 | 5,47 | 5,47 | 5,47 | 00:00:00 | | 2001-08-16 | 3,35 | 127 | 3,35 | 3,30 | 3,33 | 00:00:00 | | 2001-08-17 | 3,31 | 39 | 3,36 | 3,30 | 3,35 | 00:00:00 | | 2001-08-20 | 3,34 | 26 | 3,34 | 3,31 | 3,33 | 00:00:00 | | 2001-08-21 | 3,33 | 27 | 3,34 | 3,31 | 3,31 | 00:00:00 | | 2001-08-22 | 3,34 | 68 | 3,34 | 3,31 | 3,31 | 00:00:00 | | 2001-08-23 | 3,34 | 42 | 3,34 | 3,33 | 3,34 | 00:00:00 | | 2001-08-24 | 3,35 | 22 | 3,35 | 3,33 | 3,34 | 00:00:00 | | 2001-08-27 | 3,33 | 17 | 3,33 | 3,31 | 3,32 | 00:00:00 | | 2001-08-28 | 3,33 | 17 | 3,33 | 3,33 | 3,33 | 00:00:00 | | 2001-08-29 | 3,33 | 55 | 3,33 | 3,30 | 3,32 | 00:00:00 | | 2001-08-30 | 3,34 | 50 | 3,34 | 3,32 | 3,32 | 00:00:00 | | 2001-08-31 | 3,34 | 43 | 3,34 | 3,31 | 3,34 | 00:00:00 | | 2001-09-03 | 3,33 | 14 | 3,34 | 3,30 | 3,31 | 00:00:00 | | 2001-09-04 | 3,31 | 91 | 3,33 | 3,25 | 3,31 | 00:00:00 | | 2001-09-05 | 3,28 | 889 | 3,30 | 3,23 | 3,30 | 00:00:00 | | 2001-09-06 | 3,28 | 671 | 3,28 | 3,22 | 3,26 | 00:00:00 | | 2001-09-07 | 3,23 | 435 | 3,26 | 3,17 | 3,25 | 00:00:00 | | 2001-09-10 | 3,22 | 76 | 3,22 | 3,15 | 3,20 | 00:00:00 | | 2001-09-11 | 3,13 | 669 | 3,23 | 2,95 | 3,22 | 00:00:00 | | 2001-09-12 | 3,13 | 252 | 3,16 | 3,07 | 3,07 | 00:00:00 | | 2001-09-13 | 3,07 | 158 | 3,12 | 2,98 | 3,10 | 00:00:00 | | 2001-09-14 | 3,04 | 153 | 3,07 | 3,04 | 3,07 | 00:00:00 | | 2001-09-17 | 2,82 | 2.315 | 3,04 | 2,79 | 3,04 | 00:00:00 | | 2001-09-18 | 2,80 | 26 | 2,82 | 2,77 | 2,79 | 00:00:00 | | 2001-09-19 | 2,82 | 456 | 2,85 | 2,76 | 2,77 | 00:00:00 | | 2001-09-20 | 2,84 | 32 | 2,86 | 2,77 | 2,77 | 00:00:00 | | 2001-09-21 | 2,81 | 76 | 2,81 | 2,76 | 2,77 | 00:00:00 | | 2001-09-24 | 2,77 | 153 | 2,82 | 2,76 | 2,77 | 00:00:00 | | 2001-09-25 | 2,78 | 259 | 2,78 | 2,76 | 2,77 | 00:00:00 | | 2001-09-26 | 2,81 | 60 | 2,81 | 2,76 | 2,77 | 00:00:00 | | 2001-09-27 | 2,80 | 456 | 2,82 | 2,73 | 2,82 | 00:00:00 | | 2001-09-28 | 2,82 | 405 | 2,82 | 2,77 | 2,80 | 00:00:00 | | 2001-10-01 | 2,77 | 205 | 2,82 | 2,77 | 2,82 | 00:00:00 | | 2001-10-02 | 2,79 | 1.811 | 2,82 | 2,77 | 2,77 | 00:00:00 | | 2001-10-03 | 2,79 | 34 | 2,81 | 2,78 | 2,80 | 00:00:00 | | 2001-10-04 | 2,77 | 153 | 2,79 | 2,76 | 2,77 | 00:00:00 | | 2001-10-05 | 4,52 | 0 | 4,52 | 4,52 | 4,52 | 00:00:00 | | 2001-10-08 | 2,79 | 24 | 2,79 | 2,76 | 2,79 | 00:00:00 | | 2001-10-09 | 2,76 | 29 | 2,77 | 2,76 | 2,77 | 00:00:00 | | 2001-10-10 | 2,79 | 32 | 2,80 | 2,79 | 2,80 | 00:00:00 | | 2001-10-11 | 2,77 | 469 | 2,80 | 2,76 | 2,79 | 00:00:00 | | 2001-10-12 | 2,79 | 16 | 2,79 | 2,77 | 2,78 | 00:00:00 | | 2001-10-15 | 2,77 | 303 | 2,78 | 2,76 | 2,78 | 00:00:00 | | 2001-10-16 | 2,80 | 84 | 2,80 | 2,77 | 2,78 | 00:00:00 | | 2001-10-17 | 2,79 | 4 | 2,79 | 2,79 | 2,79 | 00:00:00 | | 2001-10-18 | 2,78 | 16 | 2,78 | 2,76 | 2,76 | 00:00:00 | | 2001-10-19 | 2,78 | 68 | 2,79 | 2,76 | 2,76 | 00:00:00 | | 2001-10-22 | 2,79 | 17 | 2,80 | 2,79 | 2,80 | 00:00:00 | | 2001-10-23 | 2,79 | 114 | 2,80 | 2,79 | 2,79 | 00:00:00 | | 2001-10-24 | 2,77 | 53 | 2,79 | 2,76 | 2,79 | 00:00:00 | | 2001-10-25 | 2,77 | 21 | 2,78 | 2,77 | 2,78 | 00:00:00 | | 2001-10-26 | 2,76 | 58 | 2,78 | 2,74 | 2,78 | 00:00:00 | | 2001-10-29 | 2,77 | 268 | 2,80 | 2,76 | 2,76 | 00:00:00 | | 2001-10-30 | 2,83 | 2.170 | 3,01 | 2,80 | 2,80 | 00:00:00 | | 2001-10-31 | 2,85 | 431 | 2,94 | 2,84 | 2,87 | 00:00:00 | | 2001-11-01 | 4,65 | 0 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2001-11-02 | 2,82 | 221 | 2,87 | 2,80 | 2,86 | 00:00:00 | | 2001-11-05 | 2,81 | 149 | 2,85 | 2,77 | 2,85 | 00:00:00 | | 2001-11-06 | 2,79 | 167 | 2,81 | 2,76 | 2,81 | 00:00:00 | | 2001-11-07 | 2,77 | 102 | 2,80 | 2,74 | 2,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
