Impresa SGPS SA IPR
EURONEXT · Portekiz · Tüketici Hizmetleri
€0,1980-0,00 (-%1,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,20 | -%1,00 | €0,20 | €0,20 | €0,20 | 83,15K |
| 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 |