U.S. markets closed

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

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.0250+0.0002 (+0.81%)
Al cierre: 04:26PM CEST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 20240.02380.02500.02380.02500.0250-
05 jun 20240.02360.02480.02360.02480.0248-
04 jun 20240.02360.02460.02360.02460.0246-
03 jun 20240.02380.02460.02380.02460.0246-
31 may 20240.02460.02560.02460.02480.0248-
30 may 20240.02460.02540.02460.02540.0254-
29 may 20240.02460.02540.02460.02540.0254-
28 may 20240.02460.02540.02460.02540.0254-
27 may 20240.02460.02540.02460.02540.0254-
24 may 20240.02460.02540.02460.02540.0254-
23 may 20240.02480.02560.02480.02540.0254-
22 may 20240.02480.02580.02480.02580.0258-
21 may 20240.02540.02620.02540.02580.0258-
20 may 20240.02480.02620.02480.02620.0262-
17 may 20240.02480.02580.02480.02580.0258-
16 may 20240.02540.02620.02540.02620.0262-
15 may 20240.02540.02620.02540.02620.0262-
14 may 20240.02480.02620.02480.02620.0262-
13 may 20240.02540.02620.02540.02580.0258-
10 may 20240.02540.02640.02540.02640.0264-
09 may 20240.02540.02640.02540.02640.0264-
08 may 20240.02540.02640.02540.02640.02649,000
07 may 20240.02500.02620.02500.02620.0262-
06 may 20240.02480.02620.02480.02620.0262-
03 may 20240.02500.02580.02480.02580.0258-
02 may 20240.02720.02720.02420.02600.026010,000
30 abr 20240.02720.02820.02720.02820.0282-
29 abr 20240.02720.02820.02720.02820.0282-
26 abr 20240.02700.02820.02700.02820.0282-
25 abr 20240.02780.02820.02780.02820.0282-
24 abr 20240.02780.02860.02780.02820.0282-
23 abr 20240.02720.02880.02720.02880.0288-
22 abr 20240.02720.02820.02720.02820.0282-
19 abr 20240.02760.02760.02760.02760.0276-
18 abr 20240.02740.02740.02740.02740.0274-
17 abr 20240.02760.02760.02760.02760.0276-
16 abr 20240.02840.02840.02840.02840.0284-
15 abr 20240.02800.02800.02800.02800.0280-
12 abr 20240.02740.02900.02740.02900.0290-
11 abr 20240.02740.02840.02740.02840.0284-
10 abr 20240.02840.02880.02840.02880.0288-
09 abr 20240.02740.02840.02740.02840.0284-
08 abr 20240.02740.02740.02740.02740.0274-
05 abr 20240.02740.02840.02740.02840.0284-
04 abr 20240.02820.02860.02820.02840.0284-
03 abr 20240.02720.02920.02720.02920.0292-
02 abr 20240.02720.02820.02720.02820.0282-
28 mar 20240.02780.02820.02780.02820.0282-
27 mar 20240.02700.02780.02700.02780.0278-
26 mar 20240.02640.02800.02640.02800.0280-
25 mar 20240.02720.02740.02720.02740.0274-
22 mar 20240.02640.02800.02640.02800.0280-
21 mar 20240.02640.02800.02640.02800.0280-
20 mar 20240.02620.02740.02620.02740.0274-
19 mar 20240.02620.02740.02620.02740.0274-
18 mar 20240.03860.03860.03860.03860.0386-
15 mar 20240.02640.02720.02640.02720.0272-
14 mar 20240.02640.02720.02640.02720.0272-
13 mar 20240.02620.02720.02620.02720.0272-
12 mar 20240.02600.02720.02600.02720.0272-
11 mar 20240.02660.02660.02660.02660.0266-
08 mar 20240.02640.02640.02640.02640.0264-
07 mar 20240.02640.02760.02640.02720.0272-
06 mar 20240.02640.02720.02640.02720.0272-
05 mar 20240.02640.02640.02640.02640.0264-
04 mar 20240.02720.02820.02720.02740.0274-
01 mar 20240.02720.02820.02720.02820.0282-
29 feb 20240.02720.02820.02720.02820.0282-
28 feb 20240.02720.02820.02720.02820.0282-
27 feb 20240.02720.02820.02720.02820.0282-
26 feb 20240.02720.02820.02720.02820.0282-
23 feb 20240.02780.02780.02780.02780.0278-
22 feb 20240.02800.02800.02800.02800.0280-
21 feb 20240.02800.02900.02800.02900.0290-
20 feb 20240.02820.02940.02820.02920.0292-
19 feb 20240.02820.02940.02820.02920.0292-
16 feb 20240.02820.02940.02820.02940.0294-
15 feb 20240.02820.02940.02820.02940.0294-
14 feb 20240.02840.02940.02840.02940.0294-
13 feb 20240.02820.02940.02820.02940.0294-
12 feb 20240.04000.04000.04000.04000.0400-
09 feb 20240.02820.02960.02820.02940.0294-
08 feb 20240.02880.02960.02880.02940.0294-
07 feb 20240.02860.02980.02860.02980.0298-
06 feb 20240.02880.02960.02880.02940.0294-
05 feb 20240.02880.02880.02880.02880.0288-
02 feb 20240.02860.03000.02860.02980.0298-
01 feb 20240.02840.03020.02840.02960.0296-
31 ene 20240.02940.03060.02940.02940.0294-
30 ene 20240.02900.02980.02900.02980.0298-
29 ene 20240.02900.03000.02900.03000.0300-
26 ene 20240.03000.03100.03000.03100.0310-
25 ene 20240.02960.03080.02960.03060.0306-
24 ene 20240.02900.03080.02900.03060.0306-
23 ene 20240.03000.03100.02920.02980.0298-
22 ene 20240.03180.03280.03180.03200.0320-
19 ene 20240.03180.03360.03180.03360.0336-
18 ene 20240.03340.03380.03300.03300.0330-
17 ene 20240.03260.03460.03260.03460.0346-
16 ene 20240.02900.03380.02900.03360.0336-
*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...