|
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 | 2002-06-19 | 2,64 | 21 | 2,64 | 2,62 | 2,63 | 00:00:00 | 2002-06-20 | 2,65 | 363 | 2,65 | 2,60 | 2,63 | 00:00:00 | 2002-06-21 | 2,64 | 27 | 2,64 | 2,63 | 2,63 | 00:00:00 | 2002-06-24 | 2,63 | 2.043 | 2,64 | 2,61 | 2,63 | 00:00:00 | 2002-06-25 | 2,58 | 66 | 2,63 | 2,58 | 2,63 | 00:00:00 | 2002-06-26 | 2,60 | 43 | 2,60 | 2,58 | 2,58 | 00:00:00 | 2002-06-27 | 2,60 | 55 | 2,60 | 2,58 | 2,58 | 00:00:00 | 2002-06-28 | 2,64 | 270 | 2,64 | 2,60 | 2,61 | 00:00:00 | 2002-07-01 | 2,58 | 128 | 2,59 | 2,58 | 2,58 | 00:00:00 | 2002-07-02 | 2,60 | 3 | 2,60 | 2,60 | 2,60 | 00:00:00 | 2002-07-03 | 2,59 | 4 | 2,59 | 2,55 | 2,57 | 00:00:00 | 2002-07-04 | 2,55 | 24 | 2,58 | 2,55 | 2,57 | 00:00:00 | 2002-07-05 | 2,58 | 868 | 2,58 | 2,57 | 2,57 | 00:00:00 | 2002-07-08 | 2,58 | 34 | 2,58 | 2,57 | 2,57 | 00:00:00 | 2002-07-09 | 2,58 | 110 | 2,58 | 2,55 | 2,58 | 00:00:00 | 2002-07-10 | 2,58 | 57 | 2,58 | 2,57 | 2,57 | 00:00:00 | 2002-07-11 | 2,58 | 48 | 2,58 | 2,57 | 2,57 | 00:00:00 | 2002-07-12 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | 2002-07-15 | 2,57 | 63 | 2,57 | 2,47 | 2,54 | 00:00:00 | 2002-07-16 | 2,58 | 4 | 2,58 | 2,56 | 2,56 | 00:00:00 | 2002-07-17 | 2,58 | 6 | 2,58 | 2,58 | 2,58 | 00:00:00 | 2002-07-18 | 2,57 | 16 | 2,57 | 2,53 | 2,57 | 00:00:00 | 2002-07-19 | 2,55 | 27 | 2,57 | 2,47 | 2,57 | 00:00:00 | 2002-07-22 | 2,52 | 133 | 2,53 | 2,45 | 2,53 | 00:00:00 | 2002-07-23 | 2,52 | 21 | 2,52 | 2,47 | 2,49 | 00:00:00 | 2002-07-24 | 2,46 | 47 | 2,49 | 2,42 | 2,49 | 00:00:00 | 2002-07-25 | 2,46 | 115 | 2,52 | 2,43 | 2,52 | 00:00:00 | 2002-07-26 | 2,44 | 39 | 2,46 | 2,44 | 2,46 | 00:00:00 | 2002-07-29 | 2,46 | 752 | 2,47 | 2,45 | 2,46 | 00:00:00 | 2002-07-30 | 2,49 | 3 | 2,49 | 2,44 | 2,44 | 00:00:00 | 2002-07-31 | 2,51 | 22 | 2,51 | 2,46 | 2,46 | 00:00:00 | 2002-08-01 | 2,51 | 13 | 2,51 | 2,44 | 2,46 | 00:00:00 | 2002-08-02 | 2,51 | 4 | 2,51 | 2,44 | 2,46 | 00:00:00 | 2002-08-05 | 2,58 | 16 | 2,58 | 2,58 | 2,58 | 00:00:00 | 2002-08-06 | 2,58 | 1 | 2,58 | 2,57 | 2,57 | 00:00:00 | 2002-08-07 | 2,52 | 4 | 2,52 | 2,44 | 2,44 | 00:00:00 | 2002-08-08 | 2,52 | 8 | 2,52 | 2,42 | 2,46 | 00:00:00 | 2002-08-09 | 2,47 | 16 | 2,50 | 2,46 | 2,49 | 00:00:00 | 2002-08-12 | 2,46 | 34 | 2,52 | 2,46 | 2,50 | 00:00:00 | 2002-08-13 | 4,00 | 0 | 4,08 | 4,00 | 4,08 | 00:00:00 | 2002-08-14 | 2,50 | 6 | 2,51 | 2,45 | 2,50 | 00:00:00 | 2002-08-15 | 4,07 | 0 | 4,07 | 4,07 | 4,07 | 00:00:00 | 2002-08-16 | 2,46 | 114 | 2,48 | 2,43 | 2,46 | 00:00:00 | 2002-08-19 | 2,49 | 4 | 2,49 | 2,46 | 2,49 | 00:00:00 | 2002-08-20 | 2,48 | 3 | 2,48 | 2,46 | 2,46 | 00:00:00 | 2002-08-21 | 2,49 | 3 | 2,49 | 2,45 | 2,46 | 00:00:00 | 2002-08-22 | 2,48 | 104 | 2,48 | 2,46 | 2,47 | 00:00:00 | 2002-08-23 | 2,46 | 26 | 2,47 | 2,46 | 2,47 | 00:00:00 | 2002-08-26 | 2,49 | 83 | 2,49 | 2,46 | 2,46 | 00:00:00 | 2002-08-27 | 2,48 | 148 | 2,48 | 2,45 | 2,46 | 00:00:00 | 2002-08-28 | 2,47 | 19 | 2,48 | 2,45 | 2,48 | 00:00:00 | 2002-08-29 | 2,47 | 17 | 2,47 | 2,45 | 2,47 | 00:00:00 | 2002-08-30 | 2,48 | 86 | 2,48 | 2,44 | 2,45 | 00:00:00 | 2002-09-02 | 2,48 | 66 | 2,48 | 2,42 | 2,45 | 00:00:00 | 2002-09-03 | 2,46 | 469 | 2,46 | 2,44 | 2,44 | 00:00:00 | 2002-09-04 | 2,46 | 13 | 2,46 | 2,41 | 2,44 | 00:00:00 | 2002-09-05 | 2,46 | 53 | 2,46 | 2,42 | 2,44 | 00:00:00 | 2002-09-06 | 2,44 | 34 | 2,44 | 2,44 | 2,44 | 00:00:00 | 2002-09-09 | 2,42 | 32 | 2,44 | 2,39 | 2,41 | 00:00:00 | 2002-09-10 | 2,42 | 55 | 2,44 | 2,39 | 2,44 | 00:00:00 | 2002-09-11 | 2,42 | 21 | 2,42 | 2,39 | 2,39 | 00:00:00 | 2002-09-12 | 2,42 | 89 | 2,42 | 2,39 | 2,42 | 00:00:00 | 2002-09-13 | 2,42 | 24 | 2,42 | 2,41 | 2,42 | 00:00:00 | 2002-09-16 | 2,42 | 16 | 2,42 | 2,41 | 2,41 | 00:00:00 | 2002-09-17 | 2,42 | 30 | 2,42 | 2,38 | 2,39 | 00:00:00 | 2002-09-18 | 2,39 | 43 | 2,39 | 2,36 | 2,38 | 00:00:00 | 2002-09-19 | 2,39 | 22 | 2,39 | 2,39 | 2,39 | 00:00:00 | 2002-09-20 | 2,36 | 61 | 2,39 | 2,30 | 2,37 | 00:00:00 | 2002-09-23 | 2,34 | 22 | 2,34 | 2,34 | 2,34 | 00:00:00 | 2002-09-24 | 2,34 | 35 | 2,34 | 2,16 | 2,30 | 00:00:00 | 2002-09-25 | 2,36 | 39 | 2,36 | 2,34 | 2,34 | 00:00:00 | 2002-09-26 | 2,39 | 3 | 2,39 | 2,38 | 2,38 | 00:00:00 | 2002-09-27 | 2,41 | 22 | 2,41 | 2,39 | 2,39 | 00:00:00 | 2002-09-30 | 2,41 | 71 | 2,41 | 2,22 | 2,34 | 00:00:00 | 2002-10-01 | 2,41 | 9 | 2,41 | 2,38 | 2,38 | 00:00:00 | 2002-10-02 | 2,34 | 14 | 2,34 | 2,32 | 2,32 | 00:00:00 | 2002-10-03 | 2,38 | 8 | 2,38 | 2,33 | 2,34 | 00:00:00 | 2002-10-04 | 2,38 | 1 | 2,38 | 2,37 | 2,37 | 00:00:00 | 2002-10-07 | 3,83 | 0 | 3,86 | 3,83 | 3,86 | 00:00:00 | 2002-10-08 | 2,38 | 3 | 2,38 | 2,37 | 2,37 | 00:00:00 | 2002-10-09 | 2,38 | 4 | 2,38 | 2,34 | 2,37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|