Última Hora: "Com chuva a ameaçar, há um país em suspenso à espera de resgate de Julen - Notícias ao Minuto" Fri, 18 Jan 2019 08:45:25 GMT   "Rio: "PS pode perder. Temos de construir a possibilidade de o PSD ganhar" - Jornal de Notícias" Fri, 18 Jan 2019 04:14:00 GMT    "Perguntas e respostas: o que diz a ciência sobre a canábis? - TSF Online" Thu, 17 Jan 2019 08:40:01 GMT    "PSD. Passos de volta? Carlos César diz que "no interior do PSD" já se fala disso - PÚBLICO" Wed, 16 Jan 2019 10:47:00 GMT    "Incêndio de ''grandes proporções'' consome fábrica de plásticos em Gaia - SIC Notícias" Thu, 17 Jan 2019 13:56:00 GMT    "Carreiras de enfermagem. Ministra da Saúde diz que não é possível ?corrigir 20 anos numa legislatura? - Observador" Thu, 17 Jan 2019 21:54:00 GMT    "Negociador de Bruxelas para o Brexit abre as portas a um entendimento com o Reino Unido - Jornal Económico" Thu, 17 Jan 2019 13:30:00 GMT    "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT    "Governo desmente que o corpo da criança desaparecida num poço tenha sido encontrado - SIC Notícias" Wed, 16 Jan 2019 13:11:00 GMT    "PCP ataca TVI após reportagem sobre genro de Jerónimo de Sousa - Jornal de Notícias" Thu, 17 Jan 2019 23:18:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,014 (+3,733%) IMPRESA SGPS - [Ticker: IPR.LS]Gráfico IMPRESA SGPS  Noticias IMPRESA SGPS  Descargar Históricos de Metastock IMPRESA SGPS y Otros  Análisis Técnico IMPRESA SGPS  
Última Transacción0,389Hora de Cotización2017-11-01 - 20:35:00
Variación+0,014 (+3,733%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,404Mínimo0,378
Volumen1.504.792Volumen Medio (3m)0
Demanda / Oferta0,239 x 650.000 - 0,254 x 498.600Yield
Cierre Anterior0,375PER0,00%
Apertura0,379EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 IPR.LS desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-06-065,729.224.6005,955,615,7900:00:00
2000-06-075,492.595.6005,705,435,6000:00:00
2000-06-085,331.605.9005,585,335,5100:00:00
2000-06-095,441.332.8005,465,165,3200:00:00
2000-06-125,44522.9005,545,425,5300:00:00
2000-06-135,40335.1005,515,385,4100:00:00
2000-06-145,46523.4005,495,415,4100:00:00
2000-06-155,783.292.0005,895,455,4600:00:00
2000-06-165,702.741.2005,915,535,7800:00:00
2000-06-195,8405,855,725,7900:00:00
2000-06-205,72536.5005,865,725,8300:00:00
2000-06-215,73541.6005,765,705,7200:00:00
2000-06-225,7305,765,705,7200:00:00
2000-06-235,72507.3005,745,675,7300:00:00
2000-06-265,67870.5005,765,665,7200:00:00
2000-06-275,651.011.1005,695,585,6400:00:00
2000-06-285,631.362.6005,775,605,6000:00:00
2000-06-295,50268.2005,635,405,6300:00:00
2000-06-305,37362.6005,585,315,4700:00:00
2000-07-035,43434.0005,605,395,3900:00:00
2000-07-045,47243.6005,545,435,4300:00:00
2000-07-055,51158.1005,515,425,4800:00:00
2000-07-065,60428.0005,635,415,4500:00:00
2000-07-075,5305,575,495,5600:00:00
2000-07-105,50323.9005,565,495,5400:00:00
2000-07-115,47107.2005,505,445,4500:00:00
2000-07-125,52269.6005,535,465,4600:00:00
2000-07-135,49405.1005,535,475,4800:00:00
2000-07-145,47414.9005,555,445,4900:00:00
2000-07-175,48385.2005,555,485,5000:00:00
2000-07-185,50390.0005,505,425,4600:00:00
2000-07-195,44281.5005,475,435,4700:00:00
2000-07-205,46381.2005,505,445,4400:00:00
2000-07-215,42101.6005,475,425,4500:00:00
2000-07-245,5505,565,405,4400:00:00
2000-07-255,54237.3005,575,505,5200:00:00
2000-07-265,56250.1005,565,495,5200:00:00
2000-07-275,5305,565,495,5300:00:00
2000-07-285,49121.4005,525,465,5100:00:00
2000-07-315,47109.5005,515,475,5100:00:00
2000-08-015,4557.6005,495,425,4700:00:00
2000-08-025,4276.9005,465,385,4500:00:00
2000-08-035,34119.8005,385,305,3800:00:00
2000-08-045,3060.9005,365,305,3500:00:00
2000-08-075,29129.5005,315,265,2800:00:00
2000-08-085,25146.9005,285,205,2800:00:00
2000-08-095,32202.8005,375,235,2300:00:00
2000-08-105,32352.2005,335,285,3300:00:00
2000-08-115,42553.5005,425,305,3000:00:00
2000-08-145,3424.9005,395,335,3800:00:00
2000-08-165,3663.6005,425,365,4200:00:00
2000-08-175,3447.7005,395,345,3900:00:00
2000-08-185,32462.5005,365,285,3300:00:00
2000-08-215,327.8005,325,245,2900:00:00
2000-08-225,3095.4005,325,285,3200:00:00
2000-08-235,10286.7005,285,095,2800:00:00
2000-08-245,011.072.4005,144,965,1100:00:00
2000-08-254,99200.6005,074,965,0700:00:00
2000-08-284,84492.8004,994,834,9900:00:00
2000-08-294,91555.1004,974,824,8800:00:00
2000-08-304,97448.7005,004,914,9400:00:00
2000-08-315,13393.8005,164,954,9900:00:00
2000-09-015,531.038.0005,555,165,1800:00:00
2000-09-045,46754.4005,655,375,5300:00:00
2000-09-055,50464.2005,535,395,4100:00:00
2000-09-065,41103.9005,495,405,4900:00:00
2000-09-075,34141.1005,415,285,4100:00:00
2000-09-085,37153.1005,465,335,3500:00:00
2000-09-115,37101.6005,445,335,4200:00:00
2000-09-125,30159.5005,405,305,3700:00:00
2000-09-135,23137.4005,325,195,3200:00:00
2000-09-145,26229.3005,315,225,2300:00:00
2000-09-155,23125.1005,285,215,2300:00:00
2000-09-185,1685.7005,235,165,2200:00:00
2000-09-195,1897.3005,255,105,1400:00:00
2000-09-205,1478.4005,215,115,2100:00:00
2000-09-215,18184.9005,185,015,1100:00:00
2000-09-225,09174.2005,165,055,1400:00:00
2000-09-255,08191.4005,215,085,1500:00:00
2000-09-265,0057.5005,095,005,0900:00:00
2000-09-285,0870.9005,085,045,0500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters