|
 IMPREGILO - [Ticker: IPG.MI] |     | | Última Transacción | 3,114 | Hora de Cotización | 2012-05-23 - 12:11 | | Variación | -0,042 (-1.33%) | Rango 52 Semanas | [1,478 - 3,190] | | Máximo | 3,198 | Mínimo | 3,072 | | Volumen | 1.435.256 | Volumen Medio (3m) | 3.506.241 | | Demanda / Oferta | 3,112 x 4 - 678,000 x 3 | Yield | 2,01 | | Cierre Anterior | 12,000 | PER | 6,86% | | Apertura | 2,966 | EPS | 0,43 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 1 | Objetivo Estimado 1 Año | 3,370 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para IPG.MI desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 6,22 | 234.500 | 6,33 | 6,10 | 6,26 | 00:00:00 | | 2000-01-04 | 5,95 | 208.000 | 6,22 | 5,95 | 6,21 | 00:00:00 | | 2000-01-05 | 5,82 | 250.000 | 6,00 | 5,71 | 5,91 | 00:00:00 | | 2000-01-06 | 5,88 | 27.500 | 5,99 | 5,86 | 5,88 | 00:00:00 | | 2000-01-07 | 6,03 | 162.000 | 6,10 | 5,92 | 5,92 | 00:00:00 | | 2000-01-10 | 6,10 | 249.500 | 6,23 | 6,03 | 6,20 | 00:00:00 | | 2000-01-11 | 5,89 | 177.500 | 6,18 | 5,87 | 6,18 | 00:00:00 | | 2000-01-12 | 5,95 | 184.500 | 6,03 | 5,85 | 5,93 | 00:00:00 | | 2000-01-13 | 5,86 | 266.000 | 6,12 | 5,86 | 6,05 | 00:00:00 | | 2000-01-14 | 5,96 | 139.500 | 6,05 | 5,86 | 5,97 | 00:00:00 | | 2000-01-17 | 5,81 | 349.500 | 6,00 | 5,78 | 6,00 | 00:00:00 | | 2000-01-18 | 5,66 | 278.000 | 5,88 | 5,62 | 5,81 | 00:00:00 | | 2000-01-19 | 5,65 | 241.000 | 5,79 | 5,61 | 5,63 | 00:00:00 | | 2000-01-20 | 5,63 | 376.500 | 5,75 | 5,55 | 5,74 | 00:00:00 | | 2000-01-21 | 5,67 | 239.000 | 5,75 | 5,51 | 5,65 | 00:00:00 | | 2000-01-24 | 5,77 | 157.000 | 5,78 | 5,56 | 5,78 | 00:00:00 | | 2000-01-25 | 5,65 | 130.000 | 5,75 | 5,61 | 5,75 | 00:00:00 | | 2000-01-26 | 5,57 | 154.000 | 5,73 | 5,50 | 5,63 | 00:00:00 | | 2000-01-27 | 5,50 | 243.000 | 5,65 | 5,40 | 5,59 | 00:00:00 | | 2000-01-28 | 5,57 | 214.500 | 5,64 | 5,45 | 5,46 | 00:00:00 | | 2000-01-31 | 6,50 | 795.500 | 6,60 | 5,46 | 6,50 | 00:00:00 | | 2000-02-01 | 6,10 | 1.013.000 | 6,78 | 6,05 | 6,70 | 00:00:00 | | 2000-02-02 | 6,07 | 411.500 | 6,35 | 5,99 | 6,11 | 00:00:00 | | 2000-02-03 | 6,10 | 260.500 | 6,24 | 6,07 | 6,14 | 00:00:00 | | 2000-02-04 | 6,47 | 850.500 | 6,50 | 6,05 | 6,11 | 00:00:00 | | 2000-02-07 | 6,37 | 892.500 | 6,68 | 6,36 | 6,55 | 00:00:00 | | 2000-02-08 | 6,59 | 696.000 | 6,90 | 6,41 | 6,88 | 00:00:00 | | 2000-02-09 | 6,15 | 492.000 | 6,54 | 6,14 | 6,46 | 00:00:00 | | 2000-02-10 | 6,05 | 626.500 | 6,12 | 5,95 | 6,10 | 00:00:00 | | 2000-02-11 | 6,11 | 422.500 | 6,30 | 5,95 | 6,07 | 00:00:00 | | 2000-02-14 | 5,95 | 516.500 | 6,30 | 5,70 | 5,90 | 00:00:00 | | 2000-02-15 | 6,04 | 292.500 | 6,24 | 5,90 | 6,20 | 00:00:00 | | 2000-02-16 | 5,99 | 177.500 | 6,10 | 5,90 | 6,02 | 00:00:00 | | 2000-02-17 | 5,90 | 172.000 | 6,05 | 5,84 | 6,05 | 00:00:00 | | 2000-02-18 | 6,05 | 297.000 | 6,15 | 5,89 | 5,95 | 00:00:00 | | 2000-02-21 | 5,89 | 169.500 | 6,00 | 5,86 | 5,95 | 00:00:00 | | 2000-02-22 | 5,85 | 246.500 | 5,97 | 5,83 | 5,90 | 00:00:00 | | 2000-02-23 | 6,85 | 2.304.500 | 6,87 | 6,09 | 6,73 | 00:00:00 | | 2000-02-24 | 6,37 | 1.113.500 | 6,90 | 6,33 | 6,90 | 00:00:00 | | 2000-02-25 | 6,21 | 623.000 | 6,55 | 6,20 | 6,37 | 00:00:00 | | 2000-02-28 | 6,98 | 1.981.000 | 7,00 | 6,69 | 6,94 | 00:00:00 | | 2000-02-29 | 6,98 | 1.449.500 | 7,25 | 6,93 | 7,00 | 00:00:00 | | 2000-03-01 | 6,90 | 987.000 | 7,20 | 6,76 | 7,09 | 00:00:00 | | 2000-03-02 | 7,07 | 546.500 | 7,10 | 6,77 | 7,00 | 00:00:00 | | 2000-03-03 | 7,10 | 644.500 | 7,19 | 6,91 | 7,00 | 00:00:00 | | 2000-03-06 | 6,97 | 488.000 | 7,21 | 6,95 | 7,15 | 00:00:00 | | 2000-03-07 | 6,73 | 314.000 | 7,05 | 6,70 | 6,90 | 00:00:00 | | 2000-03-08 | 6,56 | 265.000 | 6,70 | 6,50 | 6,65 | 00:00:00 | | 2000-03-09 | 6,63 | 268.500 | 6,78 | 6,55 | 6,60 | 00:00:00 | | 2000-03-10 | 6,45 | 293.500 | 6,69 | 6,45 | 6,60 | 00:00:00 | | 2000-03-13 | 6,45 | 0 | 6,45 | 6,45 | 6,45 | 00:00:00 | | 2000-03-14 | 6,26 | 150.000 | 6,42 | 6,25 | 6,27 | 00:00:00 | | 2000-03-15 | 6,10 | 196.500 | 6,29 | 6,10 | 6,29 | 00:00:00 | | 2000-03-16 | 6,22 | 169.500 | 6,29 | 6,12 | 6,17 | 00:00:00 | | 2000-03-17 | 6,15 | 215.000 | 6,34 | 6,12 | 6,34 | 00:00:00 | | 2000-03-20 | 6,03 | 196.000 | 6,27 | 6,02 | 6,20 | 00:00:00 | | 2000-03-21 | 6,15 | 268.000 | 6,27 | 6,05 | 6,05 | 00:00:00 | | 2000-03-22 | 6,04 | 131.000 | 6,18 | 6,03 | 6,17 | 00:00:00 | | 2000-03-23 | 6,00 | 122.500 | 6,14 | 6,00 | 6,10 | 00:00:00 | | 2000-03-24 | 6,10 | 117.500 | 6,12 | 5,92 | 6,00 | 00:00:00 | | 2000-03-27 | 6,11 | 150.000 | 6,11 | 5,94 | 6,00 | 00:00:00 | | 2000-03-28 | 6,18 | 121.500 | 6,18 | 5,95 | 5,95 | 00:00:00 | | 2000-03-29 | 6,16 | 195.000 | 6,16 | 5,96 | 6,03 | 00:00:00 | | 2000-03-30 | 5,91 | 218.000 | 6,13 | 5,80 | 6,01 | 00:00:00 | | 2000-03-31 | 5,99 | 178.000 | 6,12 | 5,86 | 5,95 | 00:00:00 | | 2000-04-03 | 5,88 | 249.500 | 6,18 | 5,80 | 6,00 | 00:00:00 | | 2000-04-04 | 5,83 | 169.000 | 5,89 | 5,72 | 5,89 | 00:00:00 | | 2000-04-05 | 5,73 | 157.000 | 5,84 | 5,70 | 5,83 | 00:00:00 | | 2000-04-06 | 5,90 | 159.000 | 5,90 | 5,73 | 5,75 | 00:00:00 | | 2000-04-07 | 5,83 | 153.000 | 5,95 | 5,76 | 5,77 | 00:00:00 | | 2000-04-10 | 5,83 | 100.500 | 5,95 | 5,75 | 5,86 | 00:00:00 | | 2000-04-11 | 5,81 | 108.000 | 5,90 | 5,76 | 5,85 | 00:00:00 | | 2000-04-12 | 5,90 | 102.000 | 6,00 | 5,81 | 5,87 | 00:00:00 | | 2000-04-13 | 5,90 | 126.500 | 5,98 | 5,78 | 5,80 | 00:00:00 | | 2000-04-14 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2000-04-17 | 5,62 | 124.000 | 5,72 | 5,50 | 5,57 | 00:00:00 | | 2000-04-18 | 5,71 | 79.000 | 5,78 | 5,65 | 5,72 | 00:00:00 | | 2000-04-19 | 5,70 | 67.500 | 5,73 | 5,67 | 5,71 | 00:00:00 | | 2000-04-20 | 5,95 | 127.500 | 5,95 | 5,65 | 5,65 | 00:00:00 | | 2000-04-21 | 5,95 | 0 | 5,95 | 5,95 | 5,95 | 00:00:00 | | 2000-04-24 | 5,95 | 0 | 5,95 | 5,95 | 5,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
