|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 4,05 | 342.500 | 4,18 | 4,03 | 4,10 | 00:00:00 | | 2003-05-20 | 4,02 | 168.300 | 4,08 | 4,01 | 4,06 | 00:00:00 | | 2003-05-21 | 3,98 | 257.700 | 4,02 | 3,91 | 4,01 | 00:00:00 | | 2003-05-22 | 4,01 | 146.300 | 4,04 | 3,95 | 4,00 | 00:00:00 | | 2003-05-23 | 4,05 | 147.100 | 4,06 | 4,00 | 4,05 | 00:00:00 | | 2003-05-26 | 4,07 | 106.100 | 4,09 | 4,04 | 4,05 | 00:00:00 | | 2003-05-27 | 4,10 | 107.000 | 4,10 | 4,07 | 4,07 | 00:00:00 | | 2003-05-28 | 4,11 | 168.900 | 4,17 | 4,10 | 4,15 | 00:00:00 | | 2003-05-29 | 4,14 | 75.200 | 4,17 | 4,12 | 4,13 | 00:00:00 | | 2003-05-30 | 4,15 | 108.000 | 4,17 | 4,12 | 4,15 | 00:00:00 | | 2003-06-02 | 4,20 | 63.100 | 4,21 | 4,18 | 4,18 | 00:00:00 | | 2003-06-03 | 4,22 | 145.100 | 4,22 | 4,15 | 4,19 | 00:00:00 | | 2003-06-04 | 4,22 | 147.300 | 4,25 | 4,20 | 4,22 | 00:00:00 | | 2003-06-05 | 4,37 | 465.300 | 4,42 | 4,24 | 4,27 | 00:00:00 | | 2003-06-06 | 4,46 | 321.800 | 4,56 | 4,43 | 4,44 | 00:00:00 | | 2003-06-09 | 4,39 | 195.500 | 4,53 | 4,38 | 4,50 | 00:00:00 | | 2003-06-10 | 4,41 | 212.900 | 4,41 | 4,27 | 4,38 | 00:00:00 | | 2003-06-11 | 4,57 | 220.800 | 4,58 | 4,40 | 4,48 | 00:00:00 | | 2003-06-12 | 4,60 | 463.100 | 4,73 | 4,60 | 4,63 | 00:00:00 | | 2003-06-13 | 4,57 | 173.000 | 4,61 | 4,54 | 4,59 | 00:00:00 | | 2003-06-16 | 4,57 | 79.400 | 4,59 | 4,54 | 4,54 | 00:00:00 | | 2003-06-17 | 4,64 | 249.300 | 4,70 | 4,59 | 4,60 | 00:00:00 | | 2003-06-18 | 4,76 | 365.500 | 4,89 | 4,69 | 4,70 | 00:00:00 | | 2003-06-19 | 4,89 | 242.600 | 4,90 | 4,80 | 4,84 | 00:00:00 | | 2003-06-20 | 4,99 | 408.700 | 5,03 | 4,96 | 4,96 | 00:00:00 | | 2003-06-23 | 5,25 | 713.100 | 5,31 | 5,01 | 5,02 | 00:00:00 | | 2003-06-24 | 5,15 | 381.300 | 5,33 | 5,00 | 5,30 | 00:00:00 | | 2003-06-25 | 5,00 | 338.900 | 5,15 | 4,97 | 5,15 | 00:00:00 | | 2003-06-26 | 4,95 | 283.600 | 5,10 | 4,90 | 4,95 | 00:00:00 | | 2003-06-27 | 5,08 | 175.500 | 5,08 | 4,95 | 4,95 | 00:00:00 | | 2003-06-30 | 5,17 | 357.200 | 5,24 | 5,10 | 5,13 | 00:00:00 | | 2003-07-01 | 4,91 | 357.200 | 5,15 | 4,90 | 5,12 | 00:00:00 | | 2003-07-02 | 4,99 | 148.800 | 5,10 | 4,98 | 5,00 | 00:00:00 | | 2003-07-03 | 4,92 | 104.900 | 5,00 | 4,91 | 4,96 | 00:00:00 | | 2003-07-04 | 4,88 | 124.500 | 4,97 | 4,87 | 4,90 | 00:00:00 | | 2003-07-07 | 4,94 | 145.800 | 4,97 | 4,89 | 4,96 | 00:00:00 | | 2003-07-08 | 4,89 | 145.700 | 4,97 | 4,89 | 4,91 | 00:00:00 | | 2003-07-09 | 4,90 | 212.100 | 4,92 | 4,80 | 4,88 | 00:00:00 | | 2003-07-10 | 4,82 | 115.100 | 4,91 | 4,81 | 4,90 | 00:00:00 | | 2003-07-11 | 4,84 | 99.800 | 4,90 | 4,82 | 4,83 | 00:00:00 | | 2003-07-14 | 4,92 | 106.200 | 4,92 | 4,81 | 4,84 | 00:00:00 | | 2003-07-15 | 4,91 | 80.300 | 4,95 | 4,90 | 4,92 | 00:00:00 | | 2003-07-16 | 4,90 | 85.300 | 4,94 | 4,85 | 4,90 | 00:00:00 | | 2003-07-17 | 5,00 | 220.600 | 5,06 | 4,85 | 4,86 | 00:00:00 | | 2003-07-18 | 5,10 | 197.600 | 5,12 | 5,00 | 5,00 | 00:00:00 | | 2003-07-21 | 5,08 | 115.600 | 5,15 | 5,06 | 5,15 | 00:00:00 | | 2003-07-22 | 5,05 | 102.700 | 5,06 | 4,95 | 5,06 | 00:00:00 | | 2003-07-23 | 5,06 | 92.900 | 5,09 | 5,00 | 5,08 | 00:00:00 | | 2003-07-24 | 5,03 | 86.900 | 5,05 | 4,98 | 5,05 | 00:00:00 | | 2003-07-25 | 4,99 | 59.000 | 5,00 | 4,96 | 4,98 | 00:00:00 | | 2003-07-28 | 5,00 | 114.600 | 5,02 | 4,95 | 4,97 | 00:00:00 | | 2003-07-29 | 4,95 | 99.500 | 5,00 | 4,93 | 4,95 | 00:00:00 | | 2003-07-30 | 4,91 | 82.400 | 5,00 | 4,89 | 4,95 | 00:00:00 | | 2003-07-31 | 5,01 | 238.300 | 5,09 | 4,89 | 4,90 | 00:00:00 | | 2003-08-01 | 5,04 | 121.500 | 5,07 | 4,99 | 5,03 | 00:00:00 | | 2003-08-04 | 4,98 | 32.900 | 5,03 | 4,98 | 4,99 | 00:00:00 | | 2003-08-05 | 5,04 | 102.500 | 5,05 | 4,95 | 5,04 | 00:00:00 | | 2003-08-06 | 4,98 | 58.800 | 5,00 | 4,93 | 4,96 | 00:00:00 | | 2003-08-07 | 4,98 | 53.400 | 5,01 | 4,95 | 5,00 | 00:00:00 | | 2003-08-08 | 4,94 | 50.500 | 4,99 | 4,94 | 4,99 | 00:00:00 | | 2003-08-11 | 4,91 | 33.000 | 4,95 | 4,88 | 4,93 | 00:00:00 | | 2003-08-12 | 4,92 | 57.400 | 4,95 | 4,88 | 4,90 | 00:00:00 | | 2003-08-13 | 4,92 | 37.600 | 4,94 | 4,90 | 4,91 | 00:00:00 | | 2003-08-14 | 4,94 | 15.600 | 4,95 | 4,90 | 4,90 | 00:00:00 | | 2003-08-15 | 4,94 | 0 | 4,94 | 4,94 | 4,94 | 00:00:00 | | 2003-08-18 | 4,96 | 42.900 | 4,98 | 4,93 | 4,97 | 00:00:00 | | 2003-08-19 | 5,20 | 456.500 | 5,29 | 5,00 | 5,02 | 00:00:00 | | 2003-08-20 | 5,27 | 415.000 | 5,33 | 5,16 | 5,20 | 00:00:00 | | 2003-08-21 | 5,24 | 172.000 | 5,29 | 5,17 | 5,26 | 00:00:00 | | 2003-08-22 | 5,26 | 156.000 | 5,28 | 5,19 | 5,22 | 00:00:00 | | 2003-08-25 | 5,20 | 69.700 | 5,25 | 5,20 | 5,22 | 00:00:00 | | 2003-08-26 | 5,19 | 63.900 | 5,24 | 5,18 | 5,21 | 00:00:00 | | 2003-08-27 | 5,18 | 51.800 | 5,24 | 5,17 | 5,18 | 00:00:00 | | 2003-08-28 | 5,23 | 115.700 | 5,26 | 5,18 | 5,18 | 00:00:00 | | 2003-08-29 | 5,27 | 131.400 | 5,27 | 5,20 | 5,24 | 00:00:00 | | 2003-09-01 | 5,28 | 144.600 | 5,31 | 5,17 | 5,20 | 00:00:00 | | 2003-09-02 | 5,39 | 288.400 | 5,40 | 5,25 | 5,28 | 00:00:00 | | 2003-09-03 | 5,63 | 814.100 | 5,69 | 5,50 | 5,50 | 00:00:00 | | 2003-09-04 | 5,62 | 168.400 | 5,69 | 5,54 | 5,56 | 00:00:00 | | 2003-09-05 | 5,60 | 162.200 | 5,63 | 5,51 | 5,56 | 00:00:00 | | 2003-09-08 | 5,55 | 161.800 | 5,60 | 5,45 | 5,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
