|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 5,55 | 161.800 | 5,60 | 5,45 | 5,56 | 00:00:00 | | 2003-09-09 | 5,51 | 137.600 | 5,59 | 5,46 | 5,59 | 00:00:00 | | 2003-09-10 | 5,18 | 327.500 | 5,36 | 5,16 | 5,16 | 00:00:00 | | 2003-09-11 | 5,09 | 233.900 | 5,18 | 5,01 | 5,15 | 00:00:00 | | 2003-09-12 | 5,08 | 198.500 | 5,14 | 5,03 | 5,03 | 00:00:00 | | 2003-09-15 | 5,13 | 75.100 | 5,14 | 5,05 | 5,06 | 00:00:00 | | 2003-09-16 | 5,35 | 201.400 | 5,38 | 5,13 | 5,13 | 00:00:00 | | 2003-09-17 | 5,19 | 198.100 | 5,41 | 5,18 | 5,40 | 00:00:00 | | 2003-09-18 | 5,36 | 143.800 | 5,38 | 5,17 | 5,19 | 00:00:00 | | 2003-09-19 | 5,33 | 137.300 | 5,39 | 5,28 | 5,35 | 00:00:00 | | 2003-09-22 | 5,28 | 99.800 | 5,35 | 5,25 | 5,25 | 00:00:00 | | 2003-09-23 | 5,25 | 106.200 | 5,28 | 5,18 | 5,25 | 00:00:00 | | 2003-09-24 | 5,19 | 88.300 | 5,25 | 5,13 | 5,20 | 00:00:00 | | 2003-09-25 | 5,16 | 65.500 | 5,24 | 5,11 | 5,11 | 00:00:00 | | 2003-09-26 | 5,06 | 65.500 | 5,18 | 5,06 | 5,15 | 00:00:00 | | 2003-09-29 | 5,20 | 120.800 | 5,24 | 5,08 | 5,08 | 00:00:00 | | 2003-09-30 | 5,23 | 229.400 | 5,29 | 5,14 | 5,14 | 00:00:00 | | 2003-10-01 | 5,25 | 81.200 | 5,29 | 5,19 | 5,20 | 00:00:00 | | 2003-10-02 | 5,18 | 74.500 | 5,29 | 5,18 | 5,28 | 00:00:00 | | 2003-10-03 | 5,28 | 81.800 | 5,30 | 5,17 | 5,17 | 00:00:00 | | 2003-10-06 | 5,47 | 297.200 | 5,54 | 5,34 | 5,34 | 00:00:00 | | 2003-10-07 | 5,49 | 304.500 | 5,52 | 5,45 | 5,50 | 00:00:00 | | 2003-10-08 | 5,68 | 487.700 | 5,73 | 5,50 | 5,50 | 00:00:00 | | 2003-10-09 | 5,71 | 555.900 | 5,90 | 5,63 | 5,70 | 00:00:00 | | 2003-10-10 | 5,64 | 284.200 | 5,75 | 5,54 | 5,74 | 00:00:00 | | 2003-10-13 | 5,66 | 84.000 | 5,74 | 5,64 | 5,74 | 00:00:00 | | 2003-10-14 | 5,68 | 78.900 | 5,73 | 5,64 | 5,70 | 00:00:00 | | 2003-10-15 | 5,65 | 142.000 | 5,74 | 5,65 | 5,66 | 00:00:00 | | 2003-10-16 | 5,60 | 91.400 | 5,70 | 5,60 | 5,65 | 00:00:00 | | 2003-10-17 | 5,66 | 92.400 | 5,69 | 5,58 | 5,60 | 00:00:00 | | 2003-10-20 | 5,59 | 83.300 | 5,62 | 5,57 | 5,62 | 00:00:00 | | 2003-10-21 | 5,54 | 77.600 | 5,60 | 5,53 | 5,57 | 00:00:00 | | 2003-10-22 | 5,50 | 102.800 | 5,59 | 5,50 | 5,51 | 00:00:00 | | 2003-10-23 | 5,36 | 153.100 | 5,43 | 5,34 | 5,35 | 00:00:00 | | 2003-10-24 | 5,39 | 39.600 | 5,44 | 5,35 | 5,35 | 00:00:00 | | 2003-10-27 | 5,46 | 56.900 | 5,47 | 5,40 | 5,40 | 00:00:00 | | 2003-10-28 | 5,45 | 46.200 | 5,49 | 5,43 | 5,44 | 00:00:00 | | 2003-10-29 | 5,55 | 684.800 | 5,58 | 5,47 | 5,47 | 00:00:00 | | 2003-10-30 | 5,50 | 68.300 | 5,54 | 5,47 | 5,50 | 00:00:00 | | 2003-10-31 | 5,51 | 76.900 | 5,59 | 5,47 | 5,49 | 00:00:00 | | 2003-11-03 | 5,61 | 118.800 | 5,61 | 5,52 | 5,54 | 00:00:00 | | 2003-11-04 | 5,54 | 100.400 | 5,64 | 5,54 | 5,57 | 00:00:00 | | 2003-11-05 | 5,51 | 53.400 | 5,56 | 5,49 | 5,56 | 00:00:00 | | 2003-11-06 | 5,54 | 97.700 | 5,59 | 5,49 | 5,52 | 00:00:00 | | 2003-11-07 | 5,60 | 92.000 | 5,62 | 5,55 | 5,56 | 00:00:00 | | 2003-11-10 | 5,61 | 92.400 | 5,68 | 5,60 | 5,66 | 00:00:00 | | 2003-11-11 | 5,57 | 53.800 | 5,65 | 5,57 | 5,61 | 00:00:00 | | 2003-11-12 | 5,56 | 85.600 | 5,60 | 5,54 | 5,56 | 00:00:00 | | 2003-11-13 | 5,56 | 67.000 | 5,64 | 5,56 | 5,60 | 00:00:00 | | 2003-11-14 | 5,50 | 94.500 | 5,60 | 5,50 | 5,54 | 00:00:00 | | 2003-11-17 | 5,42 | 67.500 | 5,50 | 5,42 | 5,47 | 00:00:00 | | 2003-11-18 | 5,43 | 95.100 | 5,48 | 5,43 | 5,44 | 00:00:00 | | 2003-11-19 | 5,50 | 127.700 | 5,49 | 5,41 | 5,43 | 00:00:00 | | 2003-11-20 | 5,50 | 74.700 | 5,53 | 5,45 | 5,45 | 00:00:00 | | 2003-11-21 | 5,46 | 54.500 | 5,49 | 5,42 | 5,43 | 00:00:00 | | 2003-11-24 | 5,55 | 96.300 | 5,57 | 5,46 | 5,46 | 00:00:00 | | 2003-11-25 | 5,73 | 303.900 | 5,73 | 5,50 | 5,51 | 00:00:00 | | 2003-11-26 | 5,73 | 262.400 | 5,90 | 5,72 | 5,76 | 00:00:00 | | 2003-11-27 | 5,70 | 72.900 | 5,78 | 5,66 | 5,75 | 00:00:00 | | 2003-11-28 | 5,60 | 101.700 | 5,73 | 5,59 | 5,73 | 00:00:00 | | 2003-12-01 | 5,69 | 91.900 | 5,70 | 5,66 | 5,66 | 00:00:00 | | 2003-12-02 | 5,69 | 63.400 | 5,70 | 5,60 | 5,70 | 00:00:00 | | 2003-12-03 | 5,68 | 70.900 | 5,73 | 5,63 | 5,73 | 00:00:00 | | 2003-12-04 | 5,69 | 81.800 | 5,70 | 5,65 | 5,65 | 00:00:00 | | 2003-12-05 | 5,74 | 133.500 | 5,74 | 5,62 | 5,68 | 00:00:00 | | 2003-12-08 | 5,65 | 18.700 | 5,74 | 5,63 | 5,74 | 00:00:00 | | 2003-12-09 | 5,62 | 40.200 | 5,70 | 5,62 | 5,69 | 00:00:00 | | 2003-12-10 | 5,59 | 69.700 | 5,69 | 5,53 | 5,53 | 00:00:00 | | 2003-12-11 | 5,56 | 70.500 | 5,60 | 5,52 | 5,57 | 00:00:00 | | 2003-12-12 | 5,54 | 108.300 | 5,57 | 5,47 | 5,50 | 00:00:00 | | 2003-12-15 | 5,67 | 252.100 | 5,71 | 5,56 | 5,64 | 00:00:00 | | 2003-12-16 | 5,71 | 155.500 | 5,74 | 5,67 | 5,70 | 00:00:00 | | 2003-12-17 | 5,71 | 155.800 | 5,75 | 5,64 | 5,70 | 00:00:00 | | 2003-12-18 | 5,66 | 76.900 | 5,73 | 5,63 | 5,71 | 00:00:00 | | 2003-12-19 | 5,54 | 134.300 | 5,66 | 5,54 | 5,61 | 00:00:00 | | 2003-12-22 | 5,24 | 574.700 | 5,50 | 5,20 | 5,50 | 00:00:00 | | 2003-12-23 | 4,61 | 396.400 | 5,22 | 4,68 | 4,65 | 00:00:00 | | 2003-12-24 | 4,61 | 0 | 4,61 | 4,61 | 4,61 | 00:00:00 | | 2003-12-25 | 4,61 | 0 | 4,61 | 4,61 | 4,61 | 00:00:00 | | 2003-12-26 | 4,61 | 0 | 4,61 | 4,61 | 4,61 | 00:00:00 | | 2003-12-29 | 4,99 | 252.800 | 5,05 | 4,70 | 4,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
