Última Hora: "Estudante envia foto do novo quarto à mãe... mas esquece-se de tirar objeto comprometedor da cabeceira da cama - Correio da Manhã" Wed, 21 Aug 2019 14:13:25 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Tapetes de sal dão cor a ruas de Viana no último dia da Romaria d'Agonia - O MINHO" Wed, 21 Aug 2019 09:55:42 GMT    "Gémeas que viviam em garagem "nunca foram matriculadas no sistema de ensino" - Sol" Wed, 21 Aug 2019 12:33:07 GMT   "Motoristas avançam com greve ao trabalho suplementar no início de setembro - Jornal Económico" Wed, 21 Aug 2019 08:00:52 GMT    "Lei laboral: O que dizia o acórdão do Tribunal Constitucional de 2008? - Jornal Económico" Tue, 20 Aug 2019 11:16:49 GMT    "Confusão. Pardal Henriques é candidato ao parlamento, diz Marinho e Pinto. Sindicalista diz que ainda não tomou ?a decisão? - Observador" Wed, 21 Aug 2019 14:57:21 GMT    "Portuguesa de 24 anos desaparecida em Espanha há dois dias - Sol" Wed, 21 Aug 2019 10:55:24 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
IMPREGILO - [Ticker: IPG.MI]Gráfico IMPREGILO  Noticias IMPREGILO  Descargar Históricos de Metastock IMPREGILO y Otros  Análisis Técnico IMPREGILO  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-036,22234.5006,336,106,2600:00:00
2000-01-045,95208.0006,225,956,2100:00:00
2000-01-055,82250.0006,005,715,9100:00:00
2000-01-065,8827.5005,995,865,8800:00:00
2000-01-076,03162.0006,105,925,9200:00:00
2000-01-106,10249.5006,236,036,2000:00:00
2000-01-115,89177.5006,185,876,1800:00:00
2000-01-125,95184.5006,035,855,9300:00:00
2000-01-135,86266.0006,125,866,0500:00:00
2000-01-145,96139.5006,055,865,9700:00:00
2000-01-175,81349.5006,005,786,0000:00:00
2000-01-185,66278.0005,885,625,8100:00:00
2000-01-195,65241.0005,795,615,6300:00:00
2000-01-205,63376.5005,755,555,7400:00:00
2000-01-215,67239.0005,755,515,6500:00:00
2000-01-245,77157.0005,785,565,7800:00:00
2000-01-255,65130.0005,755,615,7500:00:00
2000-01-265,57154.0005,735,505,6300:00:00
2000-01-275,50243.0005,655,405,5900:00:00
2000-01-285,57214.5005,645,455,4600:00:00
2000-01-316,50795.5006,605,466,5000:00:00
2000-02-016,101.013.0006,786,056,7000:00:00
2000-02-026,07411.5006,355,996,1100:00:00
2000-02-036,10260.5006,246,076,1400:00:00
2000-02-046,47850.5006,506,056,1100:00:00
2000-02-076,37892.5006,686,366,5500:00:00
2000-02-086,59696.0006,906,416,8800:00:00
2000-02-096,15492.0006,546,146,4600:00:00
2000-02-106,05626.5006,125,956,1000:00:00
2000-02-116,11422.5006,305,956,0700:00:00
2000-02-145,95516.5006,305,705,9000:00:00
2000-02-156,04292.5006,245,906,2000:00:00
2000-02-165,99177.5006,105,906,0200:00:00
2000-02-175,90172.0006,055,846,0500:00:00
2000-02-186,05297.0006,155,895,9500:00:00
2000-02-215,89169.5006,005,865,9500:00:00
2000-02-225,85246.5005,975,835,9000:00:00
2000-02-236,852.304.5006,876,096,7300:00:00
2000-02-246,371.113.5006,906,336,9000:00:00
2000-02-256,21623.0006,556,206,3700:00:00
2000-02-286,981.981.0007,006,696,9400:00:00
2000-02-296,981.449.5007,256,937,0000:00:00
2000-03-016,90987.0007,206,767,0900:00:00
2000-03-027,07546.5007,106,777,0000:00:00
2000-03-037,10644.5007,196,917,0000:00:00
2000-03-066,97488.0007,216,957,1500:00:00
2000-03-076,73314.0007,056,706,9000:00:00
2000-03-086,56265.0006,706,506,6500:00:00
2000-03-096,63268.5006,786,556,6000:00:00
2000-03-106,45293.5006,696,456,6000:00:00
2000-03-136,4506,456,456,4500:00:00
2000-03-146,26150.0006,426,256,2700:00:00
2000-03-156,10196.5006,296,106,2900:00:00
2000-03-166,22169.5006,296,126,1700:00:00
2000-03-176,15215.0006,346,126,3400:00:00
2000-03-206,03196.0006,276,026,2000:00:00
2000-03-216,15268.0006,276,056,0500:00:00
2000-03-226,04131.0006,186,036,1700:00:00
2000-03-236,00122.5006,146,006,1000:00:00
2000-03-246,10117.5006,125,926,0000:00:00
2000-03-276,11150.0006,115,946,0000:00:00
2000-03-286,18121.5006,185,955,9500:00:00
2000-03-296,16195.0006,165,966,0300:00:00
2000-03-305,91218.0006,135,806,0100:00:00
2000-03-315,99178.0006,125,865,9500:00:00
2000-04-035,88249.5006,185,806,0000:00:00
2000-04-045,83169.0005,895,725,8900:00:00
2000-04-055,73157.0005,845,705,8300:00:00
2000-04-065,90159.0005,905,735,7500:00:00
2000-04-075,83153.0005,955,765,7700:00:00
2000-04-105,83100.5005,955,755,8600:00:00
2000-04-115,81108.0005,905,765,8500:00:00
2000-04-125,90102.0006,005,815,8700:00:00
2000-04-135,90126.5005,985,785,8000:00:00
2000-04-145,9005,905,905,9000:00:00
2000-04-175,62124.0005,725,505,5700:00:00
2000-04-185,7179.0005,785,655,7200:00:00
2000-04-195,7067.5005,735,675,7100:00:00
2000-04-205,95127.5005,955,655,6500:00:00
2000-04-215,9505,955,955,9500:00:00
2000-04-245,9505,955,955,9500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters