Canada markets closed

Inapa - Investimentos, Participações e Gestão, S.A. (INA.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
0.0298+0.0006 (+2.05%)
At close: 12:04PM WEST
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20240.02960.02980.02960.02980.0298620,000
Jun 12, 20240.02940.02980.02800.02920.02922,025,927
Jun 11, 20240.02940.03000.02940.03000.0300180,250
Jun 10, 20240.02940.03000.02900.03000.03001,166,401
Jun 07, 20240.03000.03020.02900.03020.0302643,144
Jun 06, 20240.03000.03000.02940.03000.030062,109
Jun 05, 20240.02900.03000.02900.02940.0294182,952
Jun 04, 20240.03020.03020.02920.02980.0298253,550
Jun 03, 20240.02940.03040.02900.03020.0302271,008
May 31, 20240.03060.03060.02920.02920.02921,100,226
May 30, 20240.03000.03060.03000.03060.0306100,914
May 29, 20240.03060.03060.03060.03060.030645
May 28, 20240.03040.03060.03040.03060.0306300,045
May 27, 20240.03000.03060.03000.03060.0306154,000
May 24, 20240.03000.03060.03000.03060.0306297,150
May 23, 20240.03020.03120.03000.03100.0310729,701
May 22, 20240.03020.03100.03020.03040.030491,666
May 21, 20240.03140.03140.03100.03100.03109,000
May 20, 20240.03020.03180.03020.03100.0310209,000
May 17, 20240.03020.03020.03020.03020.0302-
May 16, 20240.03180.03180.03020.03020.0302227,171
May 15, 20240.03100.03100.03100.03100.0310110,000
May 14, 20240.03020.03160.03020.03160.0316112,502
May 13, 20240.03180.03180.03060.03060.030665,928
May 10, 20240.03120.03160.03000.03100.03101,367,579
May 09, 20240.03120.03200.03100.03200.03201,603,481
May 08, 20240.03120.03120.03120.03120.031250,000
May 07, 20240.03100.03180.03080.03100.0310197,756
May 06, 20240.03060.03100.03060.03100.0310105,355
May 03, 20240.02940.03100.02920.03040.03041,055,912
May 02, 20240.03200.03300.02820.03000.03006,811,330
Apr 30, 20240.03320.03320.03320.03320.0332-
Apr 29, 20240.03400.03400.03320.03320.033215,000
Apr 26, 20240.03320.03400.03320.03400.034016,000
Apr 25, 20240.03320.03320.03300.03300.0330100,000
Apr 24, 20240.03440.03440.03320.03400.034033,945
Apr 23, 20240.03280.03460.03280.03400.034073,368
Apr 22, 20240.03460.03460.03460.03460.0346-
Apr 19, 20240.03340.03460.03340.03460.03462,500
Apr 18, 20240.03360.03500.03220.03380.03381,352,906
Apr 17, 20240.03480.03480.03360.03420.0342254,514
Apr 16, 20240.03380.03380.03340.03340.0334100,000
Apr 15, 20240.03580.03580.03580.03580.0358-
Apr 12, 20240.03560.03580.03560.03580.03582,500
Apr 11, 20240.03540.03560.03400.03560.035663,950
Apr 10, 20240.03500.03640.03360.03540.03541,491,866
Apr 09, 20240.03360.03480.03360.03480.0348244,892
Apr 08, 20240.03460.03480.03460.03480.0348512,823
Apr 05, 20240.03460.03460.03460.03460.0346634
Apr 04, 20240.03360.03460.03360.03460.034662,600
Apr 03, 20240.03400.03440.03400.03440.0344327,403
Apr 02, 20240.03440.03440.03340.03420.034225,000
Mar 28, 20240.03320.03440.03320.03440.03441,200
Mar 27, 20240.03260.03400.03240.03400.0340601,176
Mar 26, 20240.03220.03320.03220.03320.0332108,942
Mar 25, 20240.03300.03320.03200.03320.0332281,832
Mar 22, 20240.03220.03320.03220.03320.0332102,710
Mar 21, 20240.03300.03300.03300.03300.033066,376
Mar 20, 20240.03280.03300.03220.03300.0330113,400
Mar 19, 20240.03200.03280.03200.03280.03285,700
Mar 18, 20240.03260.03280.03200.03280.0328220,841
Mar 15, 20240.03280.03280.03200.03260.032637,500
Mar 14, 20240.03240.03280.03220.03280.032874,760
Mar 13, 20240.03200.03280.03200.03280.0328122,200
Mar 12, 20240.03180.03300.03180.03300.033063,800
Mar 11, 20240.03200.03300.03180.03260.0326411,500
Mar 08, 20240.03300.03300.03300.03300.033061,015
Mar 07, 20240.03380.03380.03200.03380.0338132,600
Mar 06, 20240.03380.03380.03380.03380.0338-
Mar 05, 20240.03280.03400.03260.03380.0338910,241
Mar 04, 20240.03400.03400.03220.03240.0324624,684
Mar 01, 20240.03400.03400.03320.03400.034082,700
Feb 29, 20240.03300.03440.03300.03400.03401,024,071
Feb 28, 20240.03320.03460.03300.03440.0344461,500
Feb 27, 20240.03420.03420.03420.03420.03421,812
Feb 26, 20240.03480.03480.03300.03300.033051,512
Feb 23, 20240.03380.03460.03340.03460.0346999,451
Feb 22, 20240.03420.03500.03340.03400.0340428,874
Feb 21, 20240.03540.03540.03540.03540.03548,300
Feb 20, 20240.03440.03540.03440.03540.0354382,380
Feb 19, 20240.03440.03560.03440.03540.0354114,837
Feb 16, 20240.03460.03540.03440.03520.0352105,000
Feb 15, 20240.03540.03540.03540.03540.03544,662
Feb 14, 20240.03460.03540.03440.03540.0354165,430
Feb 13, 20240.03540.03540.03540.03540.035480,000
Feb 12, 20240.03460.03560.03460.03560.0356161,499
Feb 09, 20240.03560.03580.03460.03520.0352810,000
Feb 08, 20240.03500.03580.03460.03560.0356420,071
Feb 07, 20240.03600.03600.03600.03600.0360-
Feb 06, 20240.03620.03620.03480.03600.036066,540
Feb 05, 20240.03620.03620.03520.03620.0362265,000
Feb 02, 20240.03500.03620.03500.03520.0352246,485
Feb 01, 20240.03520.03580.03480.03580.0358541,550
Jan 31, 20240.03660.03660.03440.03600.03603,144,134
Jan 30, 20240.03600.03680.03600.03640.0364176,657
Jan 29, 20240.03540.03720.03500.03700.0370296,320
Jan 26, 20240.03640.03780.03540.03540.0354786,500
Jan 25, 20240.03740.03760.03740.03760.0376252,200
Jan 24, 20240.03640.03780.03600.03760.0376430,251
Jan 23, 20240.03640.03640.03500.03640.03641,827,311
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...