Impresa SGPS SA IPR
EURONEXT · Portugal · Verbraucherdienstleistungen
€0,20000,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 15,35K |
| 2026-09-30 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 83,48K |
| 2026-09-29 | €0,20 | -0,74 % | €0,20 | €0,20 | €0,20 | 24,70K |
| 2026-09-28 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 22,52K |
| 2026-09-25 | €0,20 | -1,71 % | €0,20 | €0,20 | €0,20 | 3,17K |
| 2026-09-24 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 9,62K |
| 2026-09-23 | €0,20 | +2,50 % | €0,20 | €0,20 | €0,20 | 120,74K |
| 2026-09-22 | €0,20 | -3,61 % | €0,20 | €0,20 | €0,20 | 26,01K |
| 2026-09-21 | €0,21 | +1,22 % | €0,19 | €0,21 | €0,19 | 569,61K |
| 2026-09-18 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 14,36K |
| 2026-09-17 | €0,20 | 0,00 % | €0,20 | €0,21 | €0,20 | 7,03K |
| 2026-09-16 | €0,20 | +1,23 % | €0,20 | €0,21 | €0,20 | 27,36K |
| 2026-09-15 | €0,20 | +0,75 % | €0,20 | €0,20 | €0,20 | 58,85K |
| 2026-09-14 | €0,20 | -1,71 % | €0,21 | €0,21 | €0,20 | 90,97K |
| 2026-09-11 | €0,20 | -0,49 % | €0,20 | €0,20 | €0,20 | 39,82K |
| 2026-09-10 | €0,21 | -1,91 % | €0,21 | €0,21 | €0,20 | 38,10K |
| 2026-09-09 | €0,21 | -0,24 % | €0,20 | €0,21 | €0,20 | 5,14K |
| 2026-09-08 | €0,21 | +1,45 % | €0,20 | €0,21 | €0,20 | 6,65K |
| 2026-09-07 | €0,21 | -1,43 % | €0,20 | €0,21 | €0,20 | 74,77K |
| 2026-09-04 | €0,21 | 0,00 % | €0,20 | €0,21 | €0,20 | 10,07K |
| 2026-09-03 | €0,21 | +1,45 % | €0,20 | €0,21 | €0,20 | 21,19K |
| 2026-09-02 | €0,21 | -1,43 % | €0,20 | €0,21 | €0,20 | 59,32K |
| 2026-09-01 | €0,21 | +0,48 % | €0,21 | €0,21 | €0,21 | 29,00K |
| 2026-08-31 | €0,21 | -0,24 % | €0,21 | €0,21 | €0,21 | 60,89K |
| 2026-08-28 | €0,21 | -2,33 % | €0,22 | €0,22 | €0,21 | 87,30K |
| 2026-08-27 | €0,21 | -0,46 % | €0,22 | €0,22 | €0,21 | 172,13K |
| 2026-08-26 | €0,22 | +0,47 % | €0,21 | €0,22 | €0,21 | 222,91K |
| 2026-08-25 | €0,21 | -0,23 % | €0,21 | €0,21 | €0,21 | 92,08K |
| 2026-08-24 | €0,22 | +0,23 % | €0,21 | €0,22 | €0,21 | 46,09K |
| 2026-08-21 | €0,21 | +1,90 % | €0,22 | €0,22 | €0,21 | 210,75K |
| 2026-08-20 | €0,21 | -2,77 % | €0,22 | €0,22 | €0,21 | 2,28K |
| 2026-08-19 | €0,22 | +0,46 % | €0,22 | €0,22 | €0,21 | 132,09K |
| 2026-08-18 | €0,22 | +1,41 % | €0,21 | €0,22 | €0,21 | 92,85K |
| 2026-08-17 | €0,21 | -0,23 % | €0,22 | €0,22 | €0,21 | 152,49K |
| 2026-08-14 | €0,21 | +0,24 % | €0,21 | €0,21 | €0,21 | 6,99K |
| 2026-08-13 | €0,21 | -0,23 % | €0,21 | €0,22 | €0,21 | 526 |
| 2026-08-12 | €0,21 | -2,29 % | €0,22 | €0,22 | €0,21 | 11,11K |
| 2026-08-11 | €0,22 | -0,68 % | €0,21 | €0,22 | €0,21 | 21,30K |
| 2026-08-10 | €0,22 | +2,57 % | €0,21 | €0,22 | €0,21 | 17,92K |
| 2026-08-07 | €0,21 | -2,51 % | €0,22 | €0,22 | €0,21 | 26,37K |
| 2026-08-06 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,22 | 141,00K |
| 2026-08-05 | €0,22 | -0,23 % | €0,22 | €0,22 | €0,22 | 25,07K |
| 2026-08-04 | €0,22 | +0,23 % | €0,21 | €0,22 | €0,21 | 174,95K |
| 2026-08-03 | €0,22 | +0,46 % | €0,22 | €0,22 | €0,22 | 72,32K |
| 2026-07-31 | €0,22 | -0,68 % | €0,22 | €0,22 | €0,21 | 286,89K |
| 2026-07-30 | €0,22 | +2,80 % | €0,21 | €0,22 | €0,21 | 184,09K |
| 2026-07-29 | €0,21 | -0,70 % | €0,22 | €0,22 | €0,21 | 238,41K |
| 2026-07-28 | €0,22 | -0,23 % | €0,22 | €0,22 | €0,21 | 104,42K |
| 2026-07-27 | €0,22 | -0,46 % | €0,22 | €0,22 | €0,21 | 107,14K |
| 2026-07-24 | €0,22 | -1,81 % | €0,22 | €0,22 | €0,21 | 394,96K |
| 2026-07-23 | €0,22 | -0,45 % | €0,22 | €0,22 | €0,22 | 324,73K |
| 2026-07-22 | €0,22 | -4,52 % | €0,23 | €0,23 | €0,22 | 359,30K |
| 2026-07-21 | €0,23 | +3,33 % | €0,23 | €0,24 | €0,22 | 195,09K |
| 2026-07-20 | €0,22 | -9,64 % | €0,24 | €0,26 | €0,21 | 2,59M |
| 2026-07-17 | €0,25 | +31,05 % | €0,19 | €0,25 | €0,19 | 1,63M |
| 2026-07-16 | €0,19 | +2,70 % | €0,19 | €0,19 | €0,19 | 423,02K |
| 2026-07-15 | €0,19 | +1,87 % | €0,18 | €0,19 | €0,18 | 201,95K |
| 2026-07-14 | €0,18 | +0,22 % | €0,19 | €0,19 | €0,18 | 30,12K |
| 2026-07-13 | €0,18 | -1,95 % | €0,19 | €0,19 | €0,18 | 35,88K |
| 2026-07-10 | €0,18 | +1,54 % | €0,19 | €0,19 | €0,18 | 5,42K |
| 2026-07-09 | €0,18 | 0,00 % | €0,18 | €0,18 | €0,18 | 90,75K |
| 2026-07-08 | €0,18 | -1,09 % | €0,18 | €0,19 | €0,18 | 141,34K |
| 2026-07-07 | €0,18 | +2,22 % | €0,18 | €0,18 | €0,18 | 156,63K |
| 2026-07-06 | €0,18 | -1,85 % | €0,18 | €0,18 | €0,18 | 103,54K |
| 2026-07-03 | €0,18 | +1,33 % | €0,18 | €0,18 | €0,18 | 16,03K |
| 2026-07-02 | €0,18 | 0,00 % | €0,18 | €0,18 | €0,18 | 91,32K |
| 2026-07-01 | €0,18 | -1,20 % | €0,18 | €0,18 | €0,18 | 49,05K |
| 2026-06-30 | €0,18 | -0,11 % | €0,18 | €0,18 | €0,18 | 103,24K |
| 2026-06-29 | €0,18 | +1,10 % | €0,18 | €0,18 | €0,18 | 830 |
| 2026-06-26 | €0,18 | +0,78 % | €0,18 | €0,18 | €0,18 | 29,27K |
| 2026-06-25 | €0,18 | -0,33 % | €0,18 | €0,18 | €0,18 | 67,42K |
| 2026-06-24 | €0,18 | 0,00 % | €0,18 | €0,18 | €0,18 | 89,80K |
| 2026-06-23 | €0,18 | +0,33 % | €0,18 | €0,18 | €0,18 | 103,66K |
| 2026-06-22 | €0,18 | -1,85 % | €0,18 | €0,18 | €0,18 | 30,51K |
| 2026-06-19 | €0,18 | +1,66 % | €0,18 | €0,18 | €0,18 | 96,36K |
| 2026-06-18 | €0,18 | -0,88 % | €0,18 | €0,18 | €0,18 | 88,83K |
| 2026-06-17 | €0,18 | 0,00 % | €0,18 | €0,18 | €0,18 | 3,67K |
| 2026-06-16 | €0,18 | +1,68 % | €0,18 | €0,18 | €0,18 | 30,67K |
| 2026-06-15 | €0,18 | -1,65 % | €0,18 | €0,18 | €0,18 | 323 |
| 2026-06-12 | €0,18 | -0,55 % | €0,18 | €0,18 | €0,18 | 41,01K |
| 2026-06-11 | €0,18 | +0,22 % | €0,18 | €0,18 | €0,18 | 71,65K |
| 2026-06-10 | €0,18 | 0,00 % | €0,18 | €0,18 | €0,18 | 9,34K |
| 2026-06-09 | €0,18 | -0,22 % | €0,18 | €0,18 | €0,18 | 95,44K |
| 2026-06-08 | €0,18 | +2,23 % | €0,18 | €0,18 | €0,18 | 32,37K |
| 2026-06-05 | €0,18 | -1,86 % | €0,18 | €0,18 | €0,18 | 101,87K |
| 2026-06-04 | €0,18 | -0,87 % | €0,18 | €0,18 | €0,18 | 1,51K |
| 2026-06-03 | €0,18 | 0,00 % | €0,18 | €0,18 | €0,18 | 61,30K |
| 2026-06-02 | €0,18 | +0,33 % | €0,18 | €0,18 | €0,18 | 67,80K |
| 2026-06-01 | €0,18 | +1,55 % | €0,18 | €0,18 | €0,18 | 28,88K |
| 2026-05-29 | €0,18 | +0,22 % | €0,18 | €0,18 | €0,18 | 8,05K |