U.S. markets closed

Inapa - Investimentos, Participações e Gestão, S.A. (IPB.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.02600.0000 (0.00%)
Al cierre: 09:41PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.02620.02620.02600.02600.0260-
09 may 20240.02600.02600.02600.02600.0260-
08 may 20240.02620.02620.02620.02620.0262-
07 may 20240.02600.02600.02600.02600.0260-
06 may 20240.02560.02560.02560.02560.0256-
03 may 20240.02440.02540.02440.02540.0254-
02 may 20240.02700.02700.02700.02700.0270-
30 abr 20240.02820.02820.02820.02820.0282-
29 abr 20240.02780.02820.02780.02820.0282-
26 abr 20240.02820.02900.02820.02900.0290-
25 abr 20240.02820.02820.02800.02800.0280-
24 abr 20240.02820.02900.02820.02900.0290-
23 abr 20240.02880.02900.02880.02900.0290-
22 abr 20240.02840.02960.02840.02960.0296-
19 abr 20240.02860.02960.02860.02960.0296-
18 abr 20240.02900.02900.02900.02900.0290-
17 abr 20240.02860.02920.02860.02920.0292-
16 abr 20240.02860.02860.02840.02840.0284-
15 abr 20240.02860.02860.02860.02860.0286-
12 abr 20240.02920.02920.02920.02920.0292-
11 abr 20240.02900.03060.02900.03060.0306-
10 abr 20240.02900.03040.02900.03040.0304-
09 abr 20240.02860.02980.02860.02980.0298-
08 abr 20240.02860.02860.02860.02860.0286-
05 abr 20240.02860.02960.02860.02960.0296-
04 abr 20240.02880.02960.02880.02960.0296-
03 abr 20240.02820.02940.02820.02940.0294-
02 abr 20240.02840.02920.02840.02920.0292-
28 mar 20240.02780.02940.02780.02940.0294-
27 mar 20240.02760.02900.02760.02900.0290-
26 mar 20240.02720.02820.02720.02820.0282-
25 mar 20240.02720.02820.02720.02820.0282-
22 mar 20240.02720.02820.02720.02820.0282-
21 mar 20240.02720.02800.02720.02800.0280-
20 mar 20240.02720.02800.02720.02800.0280-
19 mar 20240.02700.02780.02700.02780.0278-
18 mar 20240.02760.02760.02760.02760.0276-
15 mar 20240.02720.02760.02720.02760.0276-
14 mar 20240.02720.02780.02720.02780.0278-
13 mar 20240.02700.02780.02700.02780.0278-
12 mar 20240.02680.02800.02680.02800.0280-
11 mar 20240.02720.02760.02720.02760.0276-
08 mar 20240.02740.02800.02740.02800.0280-
07 mar 20240.02720.02880.02720.02880.0288-
06 mar 20240.02720.02880.02720.02880.0288-
05 mar 20240.02720.02880.02720.02880.0288-
04 mar 20240.02820.02820.02820.02820.0282-
01 mar 20240.02820.02900.02820.02900.0290-
29 feb 20240.02800.02900.02800.02900.0290-
28 feb 20240.02820.02940.02820.02940.0294-
27 feb 20240.02800.02920.02800.02920.0292-
26 feb 20240.02820.02820.02820.02820.0282-
23 feb 20240.02880.02960.02880.02960.0296-
22 feb 20240.02920.02920.02900.02900.0290-
21 feb 20240.02900.03040.02900.03040.0304-
20 feb 20240.02960.03040.02960.03040.0304-
19 feb 20240.02960.03040.02960.03040.0304-
16 feb 20240.02940.03020.02940.03020.0302-
15 feb 20240.02960.03040.02960.03040.0304-
14 feb 20240.02960.03040.02960.03040.0304-
13 feb 20240.02960.03040.02960.03040.0304-
12 feb 20240.02940.03060.02940.03060.0306-
09 feb 20240.02940.03020.02940.03020.0302-
08 feb 20240.02960.03060.02960.03060.0306-
07 feb 20240.03000.03100.03000.03100.0310-
06 feb 20240.02980.02980.02980.02980.0298-
05 feb 20240.03020.03020.03020.03020.0302-
02 feb 20240.03000.03020.03000.03020.0302-
01 feb 20240.02980.03080.02980.03080.0308-
31 ene 20240.03120.03120.03100.03100.0310-
30 ene 20240.03020.03140.03020.03140.0314-
29 ene 20240.03040.03200.03040.03200.0320-
26 ene 20240.03140.03140.03040.03040.0304-
25 ene 20240.03120.03260.03120.03260.0326-
24 ene 20240.03040.03260.03040.03260.0326-
23 ene 20240.03160.03160.03140.03140.0314-
22 ene 20240.03360.03360.03360.03360.0336-
19 ene 20240.03360.03480.03360.03480.0348-
18 ene 20240.03520.03520.03360.03360.0336-
17 ene 20240.03400.03580.03400.03580.0358-
16 ene 20240.03040.03500.03040.03500.0350-
15 ene 20240.02920.03080.02920.03080.0308-
12 ene 20240.02920.02960.02920.02960.0296-
11 ene 20240.02860.02940.02860.02940.0294-
10 ene 20240.02940.02960.02940.02960.0296-
09 ene 20240.02860.02960.02860.02960.0296-
08 ene 20240.02780.02780.02780.02780.0278-
05 ene 20240.02740.02900.02740.02900.0290-
04 ene 20240.02760.02760.02760.02760.0276-
03 ene 20240.02760.02880.02760.02880.0288-
02 ene 20240.02620.02800.02620.02800.0280-
29 dic 20230.02740.02740.02740.02740.0274-
28 dic 20230.02540.02980.02540.02980.0298-
27 dic 20230.02560.02560.02560.02560.0256-
22 dic 20230.02700.02700.02700.02700.0270-
21 dic 20230.02720.02720.02720.02720.0272-
20 dic 20230.02820.02820.02700.02700.0270-
19 dic 20230.02840.02840.02820.02820.0282-
18 dic 20230.02900.02900.02900.02900.0290-
15 dic 20230.02920.02980.02920.02980.0298-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...