|
 IMPREGILO - [Ticker: IPG.MI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 3,77 | 57.600 | 3,87 | 3,69 | 3,75 | 00:00:00 | | 2002-10-08 | 3,70 | 66.900 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2002-10-09 | 3,46 | 140.600 | 3,75 | 3,46 | 3,70 | 00:00:00 | | 2002-10-10 | 3,31 | 192.100 | 3,55 | 3,30 | 3,47 | 00:00:00 | | 2002-10-11 | 3,80 | 182.200 | 3,83 | 3,43 | 3,49 | 00:00:00 | | 2002-10-14 | 3,77 | 103.200 | 3,83 | 3,63 | 3,70 | 00:00:00 | | 2002-10-15 | 3,93 | 153.800 | 4,00 | 3,87 | 3,90 | 00:00:00 | | 2002-10-16 | 3,93 | 84.900 | 4,00 | 3,85 | 4,00 | 00:00:00 | | 2002-10-17 | 4,20 | 288.600 | 4,20 | 3,97 | 4,00 | 00:00:00 | | 2002-10-18 | 4,08 | 326.900 | 4,25 | 4,07 | 4,20 | 00:00:00 | | 2002-10-21 | 4,00 | 157.400 | 4,10 | 4,00 | 4,10 | 00:00:00 | | 2002-10-22 | 3,95 | 166.700 | 4,10 | 3,88 | 4,05 | 00:00:00 | | 2002-10-23 | 3,73 | 191.700 | 3,97 | 3,73 | 3,96 | 00:00:00 | | 2002-10-24 | 3,78 | 163.700 | 3,87 | 3,70 | 3,85 | 00:00:00 | | 2002-10-25 | 3,80 | 78.400 | 3,82 | 3,70 | 3,75 | 00:00:00 | | 2002-10-28 | 3,89 | 102.900 | 3,93 | 3,83 | 3,83 | 00:00:00 | | 2002-10-29 | 3,72 | 119.800 | 3,90 | 3,71 | 3,89 | 00:00:00 | | 2002-10-30 | 3,84 | 42.800 | 3,84 | 3,76 | 3,81 | 00:00:00 | | 2002-10-31 | 3,90 | 81.800 | 3,93 | 3,84 | 3,85 | 00:00:00 | | 2002-11-01 | 3,85 | 16.100 | 3,92 | 3,80 | 3,85 | 00:00:00 | | 2002-11-04 | 4,00 | 156.000 | 4,00 | 3,82 | 3,92 | 00:00:00 | | 2002-11-05 | 4,05 | 192.000 | 4,15 | 3,92 | 3,95 | 00:00:00 | | 2002-11-06 | 4,14 | 140.300 | 4,17 | 4,08 | 4,17 | 00:00:00 | | 2002-11-07 | 4,05 | 83.600 | 4,17 | 4,00 | 4,15 | 00:00:00 | | 2002-11-08 | 4,13 | 107.500 | 4,14 | 3,95 | 4,05 | 00:00:00 | | 2002-11-11 | 4,06 | 43.200 | 4,10 | 4,01 | 4,10 | 00:00:00 | | 2002-11-12 | 4,00 | 193.000 | 4,26 | 3,99 | 4,04 | 00:00:00 | | 2002-11-13 | 3,90 | 69.800 | 4,02 | 3,90 | 4,02 | 00:00:00 | | 2002-11-14 | 3,96 | 91.700 | 4,02 | 3,89 | 3,89 | 00:00:00 | | 2002-11-15 | 4,05 | 144.200 | 4,08 | 3,92 | 3,98 | 00:00:00 | | 2002-11-18 | 3,96 | 131.300 | 4,11 | 3,96 | 4,03 | 00:00:00 | | 2002-11-19 | 3,91 | 129.700 | 3,99 | 3,88 | 3,90 | 00:00:00 | | 2002-11-20 | 3,91 | 136.400 | 3,98 | 3,90 | 3,93 | 00:00:00 | | 2002-11-21 | 3,90 | 265.100 | 4,05 | 3,90 | 3,95 | 00:00:00 | | 2002-11-22 | 3,84 | 127.300 | 3,98 | 3,84 | 3,98 | 00:00:00 | | 2002-11-25 | 3,80 | 204.800 | 3,90 | 3,80 | 3,88 | 00:00:00 | | 2002-11-26 | 3,75 | 289.300 | 3,82 | 3,67 | 3,80 | 00:00:00 | | 2002-11-27 | 3,90 | 200.700 | 3,93 | 3,71 | 3,76 | 00:00:00 | | 2002-11-28 | 3,95 | 191.700 | 4,00 | 3,86 | 3,92 | 00:00:00 | | 2002-11-29 | 3,89 | 178.100 | 4,02 | 3,89 | 3,94 | 00:00:00 | | 2002-12-02 | 4,03 | 157.900 | 4,08 | 3,96 | 3,98 | 00:00:00 | | 2002-12-03 | 3,93 | 130.200 | 4,00 | 3,91 | 3,99 | 00:00:00 | | 2002-12-04 | 3,88 | 88.100 | 3,98 | 3,89 | 3,93 | 00:00:00 | | 2002-12-05 | 3,96 | 84.800 | 4,00 | 3,93 | 3,94 | 00:00:00 | | 2002-12-06 | 3,87 | 69.900 | 3,96 | 3,85 | 3,96 | 00:00:00 | | 2002-12-09 | 3,77 | 83.700 | 3,93 | 3,76 | 3,93 | 00:00:00 | | 2002-12-10 | 3,72 | 75.800 | 3,84 | 3,72 | 3,80 | 00:00:00 | | 2002-12-11 | 3,73 | 66.200 | 3,79 | 3,72 | 3,74 | 00:00:00 | | 2002-12-12 | 3,66 | 61.600 | 3,70 | 3,63 | 3,70 | 00:00:00 | | 2002-12-13 | 3,66 | 42.900 | 3,70 | 3,63 | 3,69 | 00:00:00 | | 2002-12-16 | 3,69 | 92.700 | 3,70 | 3,64 | 3,68 | 00:00:00 | | 2002-12-17 | 3,70 | 84.900 | 3,73 | 3,67 | 3,71 | 00:00:00 | | 2002-12-18 | 3,58 | 101.200 | 3,68 | 3,58 | 3,65 | 00:00:00 | | 2002-12-19 | 3,49 | 110.200 | 3,60 | 3,48 | 3,60 | 00:00:00 | | 2002-12-20 | 3,50 | 57.600 | 3,59 | 3,50 | 3,57 | 00:00:00 | | 2002-12-23 | 3,55 | 28.400 | 3,55 | 3,50 | 3,50 | 00:00:00 | | 2002-12-24 | 3,55 | 0 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2002-12-25 | 3,55 | 0 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2002-12-26 | 3,55 | 0 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2002-12-27 | 3,55 | 36.900 | 3,66 | 3,55 | 3,66 | 00:00:00 | | 2002-12-30 | 3,52 | 46.000 | 3,63 | 3,50 | 3,52 | 00:00:00 | | 2002-12-31 | 3,52 | 0 | 3,52 | 3,52 | 3,52 | 00:00:00 | | 2003-01-01 | 3,52 | 0 | 3,52 | 3,52 | 3,52 | 00:00:00 | | 2003-01-02 | 3,59 | 50.500 | 3,66 | 3,55 | 3,55 | 00:00:00 | | 2003-01-03 | 3,72 | 102.500 | 3,74 | 3,63 | 3,65 | 00:00:00 | | 2003-01-06 | 3,80 | 56.700 | 3,85 | 3,78 | 3,85 | 00:00:00 | | 2003-01-07 | 3,73 | 86.700 | 3,80 | 3,71 | 3,77 | 00:00:00 | | 2003-01-08 | 3,65 | 41.600 | 3,73 | 3,62 | 3,71 | 00:00:00 | | 2003-01-09 | 3,57 | 130.400 | 3,60 | 3,51 | 3,60 | 00:00:00 | | 2003-01-10 | 3,59 | 107.000 | 3,66 | 3,52 | 3,60 | 00:00:00 | | 2003-01-13 | 3,58 | 120.200 | 3,70 | 3,57 | 3,60 | 00:00:00 | | 2003-01-14 | 3,67 | 117.200 | 3,67 | 3,57 | 3,62 | 00:00:00 | | 2003-01-15 | 3,68 | 83.400 | 3,73 | 3,64 | 3,70 | 00:00:00 | | 2003-01-16 | 3,69 | 48.000 | 3,70 | 3,64 | 3,65 | 00:00:00 | | 2003-01-17 | 3,60 | 59.500 | 3,64 | 3,55 | 3,61 | 00:00:00 | | 2003-01-20 | 3,50 | 58.300 | 3,60 | 3,47 | 3,60 | 00:00:00 | | 2003-01-21 | 3,52 | 75.400 | 3,55 | 3,40 | 3,55 | 00:00:00 | | 2003-01-22 | 3,53 | 57.000 | 3,53 | 3,45 | 3,50 | 00:00:00 | | 2003-01-23 | 3,50 | 55.500 | 3,58 | 3,45 | 3,50 | 00:00:00 | | 2003-01-24 | 3,50 | 49.600 | 3,53 | 3,44 | 3,50 | 00:00:00 | | 2003-01-27 | 3,47 | 68.800 | 3,49 | 3,44 | 3,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
