STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Inapa - Investimentos, Participações e Gestão, S.A. (0MA2.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

0.0300

-0.0018

(-5.66%)

At close: 01:00PM BST

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0318	0.0318	0.0300	0.0300	0.0300	247
May 09, 2024	0.0318	0.0318	0.0314	0.0318	0.0318	1,294
May 08, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	35
May 07, 2024	-	-	-	-	-	-
May 03, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	111
May 02, 2024	0.0330	0.0334	0.0300	0.0300	0.0300	547
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	30
Apr 29, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	144
Apr 26, 2024	0.0340	0.0340	0.0332	0.0332	0.0332	378
Apr 25, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	29
Apr 24, 2024	-	-	-	-	-	-
Apr 23, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	162
Apr 22, 2024	-	-	-	-	-	-
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	30
Apr 17, 2024	0.0348	0.0348	0.0348	0.0348	0.0348	486
Apr 16, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	42
Apr 15, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	32
Apr 12, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	29
Apr 11, 2024	0.0356	0.0356	0.0340	0.0340	0.0340	62
Apr 10, 2024	0.0340	0.0358	0.0336	0.0336	0.0336	886
Apr 09, 2024	0.0336	0.0346	0.0336	0.0346	0.0346	1,780
Apr 08, 2024	-	-	-	-	-	-
Apr 05, 2024	-	-	-	-	-	-
Apr 04, 2024	0.0338	0.0346	0.0338	0.0346	0.0346	1,029
Apr 03, 2024	0.0342	0.0346	0.0332	0.0346	0.0346	1,366
Apr 02, 2024	0.0344	0.0344	0.0332	0.0334	0.0334	627
Mar 28, 2024	0.0344	0.0344	0.0332	0.0332	0.0332	2,291
Mar 27, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	1,102
Mar 26, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	30
Mar 25, 2024	-	-	-	-	-	-
Mar 22, 2024	-	-	-	-	-	-
Mar 21, 2024	-	-	-	-	-	-
Mar 20, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	35
Mar 19, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	47
Mar 18, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	40
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	0.0324	0.0324	0.0324	0.0324	0.0324	100
Mar 13, 2024	-	-	-	-	-	-
Mar 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	30
Mar 11, 2024	-	-	-	-	-	-
Mar 08, 2024	-	-	-	-	-	-
Mar 07, 2024	-	-	-	-	-	-
Mar 06, 2024	-	-	-	-	-	-
Mar 05, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,000
Mar 04, 2024	0.0340	0.0340	0.0332	0.0340	0.0340	1,823
Mar 01, 2024	0.0340	0.0340	0.0334	0.0334	0.0334	1,059
Feb 29, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	29
Feb 28, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	267
Feb 27, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	862
Feb 26, 2024	-	-	-	-	-	-
Feb 23, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	41
Feb 22, 2024	0.0348	0.0348	0.0340	0.0340	0.0340	171
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	-	-	-	-	-	-
Feb 19, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	57
Feb 16, 2024	-	-	-	-	-	-
Feb 15, 2024	-	-	-	-	-	-
Feb 14, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	23
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	28
Feb 09, 2024	0.0358	0.0358	0.0358	0.0358	0.0358	42
Feb 08, 2024	0.0356	0.0356	0.0356	0.0356	0.0356	317
Feb 07, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	28
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,824
Feb 05, 2024	0.0360	0.0362	0.0360	0.0362	0.0362	587
Feb 02, 2024	0.0360	0.0360	0.0350	0.0352	0.0352	1,576
Feb 01, 2024	-	-	-	-	-	-
Jan 31, 2024	0.0368	0.0368	0.0362	0.0366	0.0366	8,361
Jan 30, 2024	-	-	-	-	-	-
Jan 29, 2024	0.0372	0.0372	0.0370	0.0370	0.0370	726
Jan 26, 2024	0.0376	0.0376	0.0364	0.0364	0.0364	10,107
Jan 25, 2024	0.0364	0.0364	0.0364	0.0364	0.0364	5,889
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	-	-	-	-	-	-
Jan 22, 2024	0.0384	0.0384	0.0378	0.0378	0.0378	1,399
Jan 19, 2024	0.0406	0.0406	0.0398	0.0398	0.0398	1,080
Jan 18, 2024	0.0402	0.0424	0.0396	0.0396	0.0396	1,852
Jan 17, 2024	0.0408	0.0414	0.0392	0.0414	0.0414	20,458
Jan 16, 2024	0.0358	0.0400	0.0358	0.0400	0.0400	100,028
Jan 15, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	402
Jan 12, 2024	-	-	-	-	-	-
Jan 11, 2024	-	-	-	-	-	-
Jan 10, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	291
Jan 09, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	562
Jan 08, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	82
Jan 05, 2024	-	-	-	-	-	-
Jan 04, 2024	-	-	-	-	-	-
Jan 03, 2024	-	-	-	-	-	-
Jan 02, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	621
Dec 29, 2023	-	-	-	-	-	-
Dec 28, 2023	0.0328	0.0328	0.0328	0.0328	0.0328	50,000
Dec 27, 2023	0.0338	0.0338	0.0338	0.0338	0.0338	44
Dec 22, 2023	0.0322	0.0322	0.0322	0.0322	0.0322	745
Dec 21, 2023	0.0322	0.0322	0.0322	0.0322	0.0322	93
Dec 20, 2023	-	-	-	-	-	-
Dec 19, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	44
Dec 18, 2023	-	-	-	-	-	-
Dec 15, 2023	0.0342	0.0342	0.0342	0.0342	0.0342	33
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,303.42-2,570.50(-2.99%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Inapa - Investimentos, Participações e Gestão, S.A. (0MA2.L)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,303.42
-2,570.50(-2.99%)