UK markets closed

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

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
0.0304+0.0004 (+1.33%)
At close: 04:22PM WEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.02940.03100.02920.03040.03041,055,912
02 May 20240.03200.03300.02820.03000.03006,811,330
30 Apr 20240.03320.03320.03320.03320.0332-
29 Apr 20240.03400.03400.03320.03320.033215,000
26 Apr 20240.03320.03400.03320.03400.034016,000
25 Apr 20240.03320.03320.03300.03300.0330100,000
24 Apr 20240.03440.03440.03320.03400.034033,945
23 Apr 20240.03280.03460.03280.03400.034073,368
22 Apr 20240.03460.03460.03460.03460.0346-
19 Apr 20240.03340.03460.03340.03460.03462,500
18 Apr 20240.03360.03500.03220.03380.03381,352,906
17 Apr 20240.03480.03480.03360.03420.0342254,514
16 Apr 20240.03380.03380.03340.03340.0334100,000
15 Apr 20240.03580.03580.03580.03580.0358-
12 Apr 20240.03560.03580.03560.03580.03582,500
11 Apr 20240.03540.03560.03400.03560.035663,950
10 Apr 20240.03500.03640.03360.03540.03541,491,866
09 Apr 20240.03360.03480.03360.03480.0348244,892
08 Apr 20240.03460.03480.03460.03480.0348512,823
05 Apr 20240.03460.03460.03460.03460.0346634
04 Apr 20240.03360.03460.03360.03460.034662,600
03 Apr 20240.03400.03440.03400.03440.0344327,403
02 Apr 20240.03440.03440.03340.03420.034225,000
28 Mar 20240.03320.03440.03320.03440.03441,200
27 Mar 20240.03260.03400.03240.03400.0340601,176
26 Mar 20240.03220.03320.03220.03320.0332108,942
25 Mar 20240.03300.03320.03200.03320.0332281,832
22 Mar 20240.03220.03320.03220.03320.0332102,710
21 Mar 20240.03300.03300.03300.03300.033066,376
20 Mar 20240.03280.03300.03220.03300.0330113,400
19 Mar 20240.03200.03280.03200.03280.03285,700
18 Mar 20240.03260.03280.03200.03280.0328220,841
15 Mar 20240.03280.03280.03200.03260.032637,500
14 Mar 20240.03240.03280.03220.03280.032874,760
13 Mar 20240.03200.03280.03200.03280.0328122,200
12 Mar 20240.03180.03300.03180.03300.033063,800
11 Mar 20240.03200.03300.03180.03260.0326411,500
08 Mar 20240.03300.03300.03300.03300.033061,015
07 Mar 20240.03380.03380.03200.03380.0338132,600
06 Mar 20240.03380.03380.03380.03380.0338-
05 Mar 20240.03280.03400.03260.03380.0338910,241
04 Mar 20240.03400.03400.03220.03240.0324624,684
01 Mar 20240.03400.03400.03320.03400.034082,700
29 Feb 20240.03300.03440.03300.03400.03401,024,071
28 Feb 20240.03320.03460.03300.03440.0344461,500
27 Feb 20240.03420.03420.03420.03420.03421,812
26 Feb 20240.03480.03480.03300.03300.033051,512
23 Feb 20240.03380.03460.03340.03460.0346999,451
22 Feb 20240.03420.03500.03340.03400.0340428,874
21 Feb 20240.03540.03540.03540.03540.03548,300
20 Feb 20240.03440.03540.03440.03540.0354382,380
19 Feb 20240.03440.03560.03440.03540.0354114,837
16 Feb 20240.03460.03540.03440.03520.0352105,000
15 Feb 20240.03540.03540.03540.03540.03544,662
14 Feb 20240.03460.03540.03440.03540.0354165,430
13 Feb 20240.03540.03540.03540.03540.035480,000
12 Feb 20240.03460.03560.03460.03560.0356161,499
09 Feb 20240.03560.03580.03460.03520.0352810,000
08 Feb 20240.03500.03580.03460.03560.0356420,071
07 Feb 20240.03600.03600.03600.03600.0360-
06 Feb 20240.03620.03620.03480.03600.036066,540
05 Feb 20240.03620.03620.03520.03620.0362265,000
02 Feb 20240.03500.03620.03500.03520.0352246,485
01 Feb 20240.03520.03580.03480.03580.0358541,550
31 Jan 20240.03660.03660.03440.03600.03603,144,134
30 Jan 20240.03600.03680.03600.03640.0364176,657
29 Jan 20240.03540.03720.03500.03700.0370296,320
26 Jan 20240.03640.03780.03540.03540.0354786,500
25 Jan 20240.03740.03760.03740.03760.0376252,200
24 Jan 20240.03640.03780.03600.03760.0376430,251
23 Jan 20240.03640.03640.03500.03640.03641,827,311
22 Jan 20240.03960.03960.03660.03780.03782,864,093
19 Jan 20240.04060.04060.03840.03980.0398790,686
18 Jan 20240.04020.04140.03860.03860.03861,980,741
17 Jan 20240.04080.04300.03880.04080.04085,606,758
16 Jan 20240.03540.04000.03540.04000.040011,134,608
15 Jan 20240.03420.03600.03420.03580.03581,354,184
12 Jan 20240.03440.03480.03420.03460.0346440,175
11 Jan 20240.03340.03440.03340.03440.0344142,500
10 Jan 20240.03440.03460.03340.03460.0346820,363
09 Jan 20240.03440.03460.03440.03460.0346353,418
08 Jan 20240.03320.03440.03320.03380.03382,851
05 Jan 20240.03400.03400.03400.03400.0340167,628
04 Jan 20240.03440.03460.03400.03440.0344250,092
03 Jan 20240.03300.03380.03260.03380.0338128,453
02 Jan 20240.03360.03440.03240.03300.0330632,400
29 Dec 20230.03480.03480.03100.03120.03121,567,807
28 Dec 20230.03180.03480.03040.03480.03481,674,120
27 Dec 20230.03020.03200.03020.03200.03201,064,174
22 Dec 20230.03200.03260.03120.03200.03203,256,574
21 Dec 20230.03200.03240.03160.03220.03223,303,335
20 Dec 20230.03320.03360.03180.03200.03201,383,829
19 Dec 20230.03400.03400.03300.03320.03324,833,004
18 Dec 20230.03400.03460.03400.03400.0340267,029
15 Dec 20230.03420.03480.03400.03480.03481,109,082
14 Dec 20230.03400.03480.03400.03480.0348157,650
13 Dec 20230.03480.03480.03400.03480.03481,729,297
12 Dec 20230.03400.03520.03400.03480.0348770,537
11 Dec 20230.03460.03540.03460.03520.0352120,596
08 Dec 20230.03540.03540.03500.03500.03501,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...