|
 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 | | 2003-01-27 | 3,47 | 68.800 | 3,49 | 3,44 | 3,47 | 00:00:00 | | 2003-01-28 | 3,51 | 43.700 | 3,52 | 3,45 | 3,50 | 00:00:00 | | 2003-01-29 | 3,46 | 47.800 | 3,49 | 3,42 | 3,44 | 00:00:00 | | 2003-01-30 | 3,48 | 45.600 | 3,51 | 3,44 | 3,45 | 00:00:00 | | 2003-01-31 | 3,40 | 72.500 | 3,45 | 3,37 | 3,45 | 00:00:00 | | 2003-02-03 | 3,46 | 83.300 | 3,46 | 3,40 | 3,44 | 00:00:00 | | 2003-02-04 | 3,38 | 44.400 | 3,46 | 3,36 | 3,46 | 00:00:00 | | 2003-02-05 | 3,33 | 42.800 | 3,40 | 3,32 | 3,36 | 00:00:00 | | 2003-02-06 | 3,32 | 80.100 | 3,35 | 3,27 | 3,33 | 00:00:00 | | 2003-02-07 | 3,30 | 43.900 | 3,34 | 3,26 | 3,30 | 00:00:00 | | 2003-02-10 | 3,26 | 33.700 | 3,30 | 3,22 | 3,30 | 00:00:00 | | 2003-02-11 | 3,23 | 45.800 | 3,29 | 3,21 | 3,24 | 00:00:00 | | 2003-02-12 | 3,13 | 128.400 | 3,24 | 3,13 | 3,24 | 00:00:00 | | 2003-02-13 | 3,10 | 94.200 | 3,17 | 3,08 | 3,14 | 00:00:00 | | 2003-02-14 | 3,04 | 72.000 | 3,12 | 3,04 | 3,09 | 00:00:00 | | 2003-02-17 | 3,05 | 81.100 | 3,11 | 3,05 | 3,09 | 00:00:00 | | 2003-02-18 | 2,96 | 307.200 | 3,06 | 2,96 | 3,04 | 00:00:00 | | 2003-02-19 | 2,97 | 278.700 | 3,06 | 2,96 | 3,05 | 00:00:00 | | 2003-02-20 | 3,08 | 698.500 | 3,30 | 3,04 | 3,05 | 00:00:00 | | 2003-02-21 | 3,05 | 322.800 | 3,21 | 3,03 | 3,19 | 00:00:00 | | 2003-02-24 | 2,89 | 498.900 | 3,07 | 2,88 | 3,07 | 00:00:00 | | 2003-02-25 | 2,68 | 572.800 | 2,88 | 2,68 | 2,88 | 00:00:00 | | 2003-02-26 | 2,74 | 156.000 | 2,76 | 2,62 | 2,71 | 00:00:00 | | 2003-02-27 | 2,65 | 92.400 | 2,73 | 2,63 | 2,71 | 00:00:00 | | 2003-02-28 | 2,74 | 112.400 | 2,78 | 2,67 | 2,67 | 00:00:00 | | 2003-03-03 | 2,78 | 128.900 | 2,83 | 2,74 | 2,79 | 00:00:00 | | 2003-03-04 | 2,63 | 122.100 | 2,79 | 2,63 | 2,78 | 00:00:00 | | 2003-03-05 | 2,47 | 315.900 | 2,65 | 2,47 | 2,65 | 00:00:00 | | 2003-03-06 | 2,35 | 340.600 | 2,54 | 2,31 | 2,45 | 00:00:00 | | 2003-03-07 | 2,10 | 592.100 | 2,35 | 2,10 | 2,10 | 00:00:00 | | 2003-03-10 | 2,30 | 833.400 | 2,30 | 2,02 | 2,27 | 00:00:00 | | 2003-03-11 | 2,70 | 796.500 | 2,70 | 2,36 | 2,70 | 00:00:00 | | 2003-03-12 | 2,57 | 502.800 | 2,80 | 2,56 | 2,80 | 00:00:00 | | 2003-03-13 | 2,67 | 297.300 | 2,77 | 2,45 | 2,59 | 00:00:00 | | 2003-03-14 | 2,70 | 212.300 | 2,75 | 2,61 | 2,72 | 00:00:00 | | 2003-03-17 | 2,73 | 235.000 | 2,78 | 2,66 | 2,67 | 00:00:00 | | 2003-03-18 | 2,87 | 288.000 | 2,90 | 2,83 | 2,84 | 00:00:00 | | 2003-03-19 | 2,92 | 361.500 | 2,98 | 2,83 | 2,90 | 00:00:00 | | 2003-03-20 | 2,86 | 151.600 | 2,95 | 2,84 | 2,95 | 00:00:00 | | 2003-03-21 | 2,90 | 99.400 | 2,92 | 2,86 | 2,91 | 00:00:00 | | 2003-03-24 | 2,85 | 128.500 | 2,89 | 2,80 | 2,89 | 00:00:00 | | 2003-03-25 | 2,89 | 73.300 | 2,93 | 2,80 | 2,81 | 00:00:00 | | 2003-03-26 | 2,93 | 75.200 | 2,95 | 2,87 | 2,88 | 00:00:00 | | 2003-03-27 | 2,91 | 104.800 | 2,92 | 2,86 | 2,91 | 00:00:00 | | 2003-03-28 | 2,96 | 330.000 | 3,06 | 2,92 | 2,93 | 00:00:00 | | 2003-03-31 | 2,94 | 111.700 | 2,98 | 2,91 | 2,94 | 00:00:00 | | 2003-04-01 | 2,84 | 112.700 | 2,92 | 2,84 | 2,92 | 00:00:00 | | 2003-04-02 | 2,89 | 62.800 | 2,91 | 2,87 | 2,88 | 00:00:00 | | 2003-04-03 | 2,87 | 198.800 | 2,91 | 2,87 | 2,87 | 00:00:00 | | 2003-04-04 | 3,17 | 274.600 | 3,15 | 2,86 | 3,16 | 00:00:00 | | 2003-04-07 | 3,47 | 1.167.700 | 3,67 | 3,42 | 3,57 | 00:00:00 | | 2003-04-08 | 3,55 | 795.200 | 3,64 | 3,34 | 3,55 | 00:00:00 | | 2003-04-09 | 3,60 | 482.900 | 3,66 | 3,50 | 3,55 | 00:00:00 | | 2003-04-10 | 3,85 | 1.387.900 | 3,92 | 3,65 | 3,68 | 00:00:00 | | 2003-04-11 | 3,89 | 1.089.200 | 4,06 | 3,85 | 3,98 | 00:00:00 | | 2003-04-14 | 3,65 | 597.800 | 4,00 | 3,65 | 3,98 | 00:00:00 | | 2003-04-15 | 3,67 | 520.300 | 3,84 | 3,63 | 3,75 | 00:00:00 | | 2003-04-16 | 3,67 | 249.700 | 3,73 | 3,63 | 3,73 | 00:00:00 | | 2003-04-17 | 3,69 | 161.400 | 3,73 | 3,68 | 3,70 | 00:00:00 | | 2003-04-18 | 3,69 | 0 | 3,69 | 3,69 | 3,69 | 00:00:00 | | 2003-04-21 | 3,69 | 0 | 3,69 | 3,69 | 3,69 | 00:00:00 | | 2003-04-22 | 3,69 | 136.400 | 3,74 | 3,64 | 3,74 | 00:00:00 | | 2003-04-23 | 3,81 | 319.300 | 3,83 | 3,68 | 3,71 | 00:00:00 | | 2003-04-24 | 3,85 | 319.900 | 3,97 | 3,82 | 3,86 | 00:00:00 | | 2003-04-25 | 3,85 | 53.700 | 3,93 | 3,82 | 3,91 | 00:00:00 | | 2003-04-28 | 3,83 | 114.700 | 3,90 | 3,76 | 3,90 | 00:00:00 | | 2003-04-29 | 3,81 | 288.300 | 3,87 | 3,78 | 3,85 | 00:00:00 | | 2003-04-30 | 3,80 | 183.800 | 3,85 | 3,78 | 3,85 | 00:00:00 | | 2003-05-01 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2003-05-02 | 3,82 | 161.000 | 3,82 | 3,76 | 3,80 | 00:00:00 | | 2003-05-05 | 3,87 | 156.800 | 3,89 | 3,83 | 3,86 | 00:00:00 | | 2003-05-06 | 4,00 | 726.600 | 4,03 | 3,91 | 3,92 | 00:00:00 | | 2003-05-07 | 3,96 | 325.500 | 4,03 | 3,94 | 4,00 | 00:00:00 | | 2003-05-08 | 3,96 | 107.700 | 3,99 | 3,94 | 3,97 | 00:00:00 | | 2003-05-09 | 3,95 | 124.500 | 3,97 | 3,91 | 3,96 | 00:00:00 | | 2003-05-12 | 3,92 | 77.500 | 3,92 | 3,81 | 3,90 | 00:00:00 | | 2003-05-13 | 3,87 | 75.600 | 3,94 | 3,86 | 3,87 | 00:00:00 | | 2003-05-14 | 3,90 | 118.400 | 3,94 | 3,87 | 3,87 | 00:00:00 | | 2003-05-15 | 3,92 | 92.100 | 3,94 | 3,90 | 3,90 | 00:00:00 | | 2003-05-16 | 4,09 | 820.600 | 4,12 | 3,92 | 3,97 | 00:00:00 | | 2003-05-19 | 4,05 | 342.500 | 4,18 | 4,03 | 4,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
