Australia markets closed

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

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
0.02920.0000 (0.00%)
As of 08:00AM WEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.02820.02920.02820.02920.02927,500
21 June 20240.02820.02920.02820.02920.02927,500
20 June 20240.02920.02920.02920.02920.02922,000
19 June 20240.02900.02900.02900.02900.029077,718
18 June 20240.02800.02900.02800.02900.0290448,467
17 June 20240.02820.02900.02800.02900.0290262,914
14 June 20240.02820.02940.02800.02800.0280695,340
13 June 20240.02960.02980.02960.02980.0298620,000
12 June 20240.02940.02980.02800.02920.02922,025,927
11 June 20240.02940.03000.02940.03000.0300180,250
10 June 20240.02940.03000.02900.03000.03001,166,401
07 June 20240.03000.03020.02900.03020.0302643,144
06 June 20240.03000.03000.02940.03000.030062,109
05 June 20240.02900.03000.02900.02940.0294182,952
04 June 20240.03020.03020.02920.02980.0298253,550
03 June 20240.02940.03040.02900.03020.0302271,008
31 May 20240.03060.03060.02920.02920.02921,100,226
30 May 20240.03000.03060.03000.03060.0306100,914
29 May 20240.03060.03060.03060.03060.030645
28 May 20240.03040.03060.03040.03060.0306300,045
27 May 20240.03000.03060.03000.03060.0306154,000
24 May 20240.03000.03060.03000.03060.0306297,150
23 May 20240.03020.03120.03000.03100.0310729,701
22 May 20240.03020.03100.03020.03040.030491,666
21 May 20240.03140.03140.03100.03100.03109,000
20 May 20240.03020.03180.03020.03100.0310209,000
17 May 20240.03020.03020.03020.03020.0302-
16 May 20240.03180.03180.03020.03020.0302227,171
15 May 20240.03100.03100.03100.03100.0310110,000
14 May 20240.03020.03160.03020.03160.0316112,502
13 May 20240.03180.03180.03060.03060.030665,928
10 May 20240.03120.03160.03000.03100.03101,367,579
09 May 20240.03120.03200.03100.03200.03201,603,481
08 May 20240.03120.03120.03120.03120.031250,000
07 May 20240.03100.03180.03080.03100.0310197,756
06 May 20240.03060.03100.03060.03100.0310105,355
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...