|
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 | 2001-11-07 | 2,77 | 102 | 2,80 | 2,74 | 2,80 | 00:00:00 | 2001-11-08 | 2,77 | 154 | 2,77 | 2,74 | 2,77 | 00:00:00 | 2001-11-09 | 2,79 | 159 | 2,79 | 2,74 | 2,77 | 00:00:00 | 2001-11-12 | 2,79 | 29 | 2,79 | 2,75 | 2,79 | 00:00:00 | 2001-11-13 | 2,79 | 26 | 2,79 | 2,76 | 2,79 | 00:00:00 | 2001-11-14 | 2,78 | 66 | 2,78 | 2,74 | 2,76 | 00:00:00 | 2001-11-15 | 2,75 | 43 | 2,76 | 2,73 | 2,76 | 00:00:00 | 2001-11-16 | 2,74 | 120 | 2,74 | 2,70 | 2,74 | 00:00:00 | 2001-11-19 | 2,72 | 1.028 | 2,74 | 2,70 | 2,74 | 00:00:00 | 2001-11-20 | 2,73 | 29 | 2,73 | 2,71 | 2,72 | 00:00:00 | 2001-11-21 | 2,79 | 84 | 2,80 | 2,73 | 2,73 | 00:00:00 | 2001-11-22 | 2,79 | 8 | 2,79 | 2,73 | 2,75 | 00:00:00 | 2001-11-23 | 2,78 | 40 | 2,79 | 2,74 | 2,79 | 00:00:00 | 2001-11-26 | 2,79 | 268 | 2,79 | 2,75 | 2,78 | 00:00:00 | 2001-11-27 | 2,76 | 29 | 2,76 | 2,73 | 2,76 | 00:00:00 | 2001-11-28 | 2,80 | 819 | 2,85 | 2,74 | 2,74 | 00:00:00 | 2001-11-29 | 2,79 | 40 | 2,79 | 2,76 | 2,77 | 00:00:00 | 2001-11-30 | 2,82 | 299 | 2,82 | 2,74 | 2,75 | 00:00:00 | 2001-12-03 | 2,79 | 50 | 2,80 | 2,76 | 2,78 | 00:00:00 | 2001-12-04 | 2,79 | 16 | 2,79 | 2,77 | 2,79 | 00:00:00 | 2001-12-05 | 2,79 | 1.125 | 2,79 | 2,77 | 2,77 | 00:00:00 | 2001-12-06 | 2,79 | 66 | 2,79 | 2,77 | 2,77 | 00:00:00 | 2001-12-07 | 2,79 | 117 | 2,79 | 2,77 | 2,79 | 00:00:00 | 2001-12-10 | 2,79 | 81 | 2,79 | 2,77 | 2,77 | 00:00:00 | 2001-12-11 | 2,79 | 1.485 | 2,84 | 2,79 | 2,79 | 00:00:00 | 2001-12-12 | 2,79 | 200 | 2,81 | 2,73 | 2,81 | 00:00:00 | 2001-12-13 | 2,79 | 35 | 2,79 | 2,77 | 2,77 | 00:00:00 | 2001-12-14 | 2,78 | 40 | 2,79 | 2,78 | 2,79 | 00:00:00 | 2001-12-17 | 2,79 | 70 | 2,79 | 2,77 | 2,78 | 00:00:00 | 2001-12-18 | 2,77 | 384 | 2,80 | 2,77 | 2,77 | 00:00:00 | 2001-12-19 | 2,78 | 995 | 2,81 | 2,76 | 2,78 | 00:00:00 | 2001-12-20 | 2,76 | 112 | 2,80 | 2,76 | 2,80 | 00:00:00 | 2001-12-21 | 2,78 | 58 | 2,80 | 2,74 | 2,80 | 00:00:00 | 2001-12-24 | 4,53 | 0 | 4,53 | 4,53 | 4,53 | 00:00:00 | 2001-12-25 | 4,53 | 0 | 4,53 | 4,53 | 4,53 | 00:00:00 | 2001-12-26 | 4,53 | 0 | 4,53 | 4,53 | 4,53 | 00:00:00 | 2001-12-27 | 2,79 | 125 | 2,79 | 2,76 | 2,76 | 00:00:00 | 2001-12-28 | 2,90 | 345 | 2,90 | 2,76 | 2,76 | 00:00:00 | 2001-12-31 | 4,72 | 0 | 4,72 | 4,72 | 4,72 | 00:00:00 | 2002-01-01 | 4,72 | 0 | 4,72 | 4,72 | 4,72 | 00:00:00 | 2002-01-02 | 2,82 | 19 | 2,84 | 2,79 | 2,82 | 00:00:00 | 2002-01-03 | 2,87 | 30 | 2,87 | 2,79 | 2,79 | 00:00:00 | 2002-01-04 | 2,87 | 231 | 2,88 | 2,84 | 2,85 | 00:00:00 | 2002-01-07 | 2,88 | 456 | 2,89 | 2,83 | 2,83 | 00:00:00 | 2002-01-08 | 2,88 | 374 | 2,90 | 2,87 | 2,88 | 00:00:00 | 2002-01-09 | 2,88 | 83 | 2,89 | 2,85 | 2,86 | 00:00:00 | 2002-01-10 | 2,88 | 66 | 2,88 | 2,85 | 2,86 | 00:00:00 | 2002-01-11 | 2,89 | 114 | 2,90 | 2,88 | 2,88 | 00:00:00 | 2002-01-14 | 2,89 | 145 | 2,89 | 2,87 | 2,88 | 00:00:00 | 2002-01-15 | 2,88 | 55 | 2,88 | 2,88 | 2,88 | 00:00:00 | 2002-01-16 | 2,88 | 360 | 2,88 | 2,85 | 2,88 | 00:00:00 | 2002-01-17 | 2,88 | 162 | 2,89 | 2,86 | 2,86 | 00:00:00 | 2002-01-18 | 2,90 | 239 | 2,91 | 2,87 | 2,88 | 00:00:00 | 2002-01-21 | 2,90 | 21 | 2,90 | 2,89 | 2,90 | 00:00:00 | 2002-01-22 | 2,91 | 104 | 2,91 | 2,86 | 2,86 | 00:00:00 | 2002-01-23 | 2,89 | 43 | 2,91 | 2,87 | 2,91 | 00:00:00 | 2002-01-24 | 2,89 | 26 | 2,89 | 2,86 | 2,86 | 00:00:00 | 2002-01-25 | 2,89 | 48 | 2,89 | 2,88 | 2,88 | 00:00:00 | 2002-01-28 | 2,88 | 91 | 2,88 | 2,80 | 2,87 | 00:00:00 | 2002-01-29 | 2,87 | 40 | 2,87 | 2,85 | 2,86 | 00:00:00 | 2002-01-30 | 2,87 | 16 | 2,87 | 2,84 | 2,85 | 00:00:00 | 2002-01-31 | 2,89 | 65 | 2,89 | 2,84 | 2,84 | 00:00:00 | 2002-02-01 | 2,89 | 48 | 2,90 | 2,86 | 2,89 | 00:00:00 | 2002-02-04 | 2,90 | 37 | 2,92 | 2,87 | 2,90 | 00:00:00 | 2002-02-05 | 2,90 | 16 | 2,90 | 2,86 | 2,86 | 00:00:00 | 2002-02-06 | 2,89 | 73 | 2,90 | 2,87 | 2,88 | 00:00:00 | 2002-02-07 | 2,82 | 267 | 2,91 | 2,82 | 2,91 | 00:00:00 | 2002-02-08 | 2,82 | 73 | 2,87 | 2,81 | 2,86 | 00:00:00 | 2002-02-11 | 2,85 | 1 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2002-02-12 | 4,65 | 0 | 4,65 | 4,65 | 4,65 | 00:00:00 | 2002-02-13 | 2,84 | 29 | 2,84 | 2,80 | 2,83 | 00:00:00 | 2002-02-14 | 2,84 | 37 | 2,85 | 2,80 | 2,85 | 00:00:00 | 2002-02-15 | 2,84 | 130 | 2,85 | 2,81 | 2,82 | 00:00:00 | 2002-02-18 | 2,83 | 24 | 2,83 | 2,82 | 2,82 | 00:00:00 | 2002-02-19 | 2,84 | 37 | 2,84 | 2,82 | 2,83 | 00:00:00 | 2002-02-20 | 2,84 | 94 | 2,84 | 2,80 | 2,82 | 00:00:00 | 2002-02-21 | 2,87 | 1.181 | 2,87 | 2,80 | 2,84 | 00:00:00 | 2002-02-22 | 2,84 | 306 | 2,87 | 2,84 | 2,85 | 00:00:00 | 2002-02-25 | 2,85 | 79 | 2,87 | 2,84 | 2,85 | 00:00:00 | 2002-02-26 | 2,86 | 52 | 2,87 | 2,83 | 2,85 | 00:00:00 | 2002-02-27 | 2,85 | 71 | 2,85 | 2,83 | 2,85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|