|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 4,99 | 252.800 | 5,05 | 4,70 | 4,70 | 00:00:00 | | 2003-12-30 | 5,10 | 157.700 | 5,18 | 5,01 | 5,05 | 00:00:00 | | 2003-12-31 | 5,10 | 0 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2004-01-01 | 5,10 | 0 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2004-01-02 | 5,19 | 81.200 | 5,20 | 5,09 | 5,19 | 00:00:00 | | 2004-01-05 | 5,24 | 60.400 | 5,30 | 5,18 | 5,20 | 00:00:00 | | 2004-01-06 | 5,24 | 34.000 | 5,27 | 5,18 | 5,27 | 00:00:00 | | 2004-01-07 | 5,25 | 113.000 | 5,28 | 5,17 | 5,23 | 00:00:00 | | 2004-01-08 | 5,11 | 118.400 | 5,23 | 5,10 | 5,23 | 00:00:00 | | 2004-01-09 | 4,82 | 353.300 | 5,07 | 4,77 | 5,01 | 00:00:00 | | 2004-01-12 | 4,50 | 606.300 | 4,80 | 4,50 | 4,80 | 00:00:00 | | 2004-01-13 | 4,66 | 866.800 | 4,82 | 4,57 | 4,60 | 00:00:00 | | 2004-01-14 | 4,87 | 542.600 | 5,10 | 4,74 | 4,74 | 00:00:00 | | 2004-01-15 | 4,75 | 209.500 | 4,97 | 4,73 | 4,93 | 00:00:00 | | 2004-01-16 | 4,75 | 290.400 | 4,89 | 4,72 | 4,80 | 00:00:00 | | 2004-01-19 | 4,73 | 274.800 | 4,83 | 4,56 | 4,81 | 00:00:00 | | 2004-01-20 | 4,80 | 282.900 | 4,86 | 4,72 | 4,76 | 00:00:00 | | 2004-01-21 | 4,67 | 396.100 | 4,86 | 4,65 | 4,86 | 00:00:00 | | 2004-01-22 | 4,43 | 681.700 | 4,70 | 4,35 | 4,70 | 00:00:00 | | 2004-01-23 | 4,35 | 1.200.500 | 4,43 | 4,10 | 4,19 | 00:00:00 | | 2004-01-26 | 4,44 | 882.600 | 4,55 | 4,26 | 4,38 | 00:00:00 | | 2004-01-27 | 4,52 | 276.300 | 4,58 | 4,45 | 4,52 | 00:00:00 | | 2004-01-28 | 4,42 | 256.000 | 4,55 | 4,35 | 4,55 | 00:00:00 | | 2004-01-29 | 4,45 | 143.100 | 4,48 | 4,36 | 4,38 | 00:00:00 | | 2004-01-30 | 4,16 | 398.900 | 4,46 | 4,16 | 4,44 | 00:00:00 | | 2004-02-02 | 4,30 | 394.100 | 4,38 | 4,25 | 4,32 | 00:00:00 | | 2004-02-03 | 4,35 | 240.100 | 4,44 | 4,34 | 4,40 | 00:00:00 | | 2004-02-04 | 4,40 | 185.500 | 4,44 | 4,39 | 4,43 | 00:00:00 | | 2004-02-05 | 4,39 | 149.400 | 4,45 | 4,33 | 4,43 | 00:00:00 | | 2004-02-06 | 4,42 | 121.200 | 4,43 | 4,38 | 4,40 | 00:00:00 | | 2004-02-09 | 4,40 | 192.100 | 4,45 | 4,37 | 4,45 | 00:00:00 | | 2004-02-10 | 4,42 | 229.800 | 4,45 | 4,34 | 4,38 | 00:00:00 | | 2004-02-11 | 4,40 | 325.900 | 4,45 | 4,38 | 4,44 | 00:00:00 | | 2004-02-12 | 4,43 | 279.200 | 4,43 | 4,39 | 4,40 | 00:00:00 | | 2004-02-13 | 4,41 | 148.100 | 4,47 | 4,40 | 4,45 | 00:00:00 | | 2004-02-16 | 4,41 | 81.400 | 4,44 | 4,40 | 4,40 | 00:00:00 | | 2004-02-17 | 4,41 | 95.800 | 4,45 | 4,41 | 4,41 | 00:00:00 | | 2004-02-18 | 4,42 | 37.400 | 4,44 | 4,40 | 4,41 | 00:00:00 | | 2004-02-19 | 4,43 | 305.700 | 4,45 | 4,40 | 4,44 | 00:00:00 | | 2004-02-20 | 4,42 | 76.400 | 4,45 | 4,41 | 4,45 | 00:00:00 | | 2004-02-23 | 4,39 | 409.000 | 4,43 | 4,39 | 4,41 | 00:00:00 | | 2004-02-24 | 4,30 | 165.600 | 4,39 | 4,26 | 4,39 | 00:00:00 | | 2004-02-25 | 4,29 | 76.500 | 4,33 | 4,25 | 4,27 | 00:00:00 | | 2004-02-26 | 4,45 | 557.400 | 4,54 | 4,39 | 4,42 | 00:00:00 | | 2004-02-27 | 4,45 | 235.800 | 4,50 | 4,41 | 4,47 | 00:00:00 | | 2004-03-01 | 4,44 | 260.400 | 4,48 | 4,38 | 4,45 | 00:00:00 | | 2004-03-02 | 4,46 | 120.500 | 4,49 | 4,41 | 4,45 | 00:00:00 | | 2004-03-03 | 4,50 | 199.800 | 4,54 | 4,46 | 4,53 | 00:00:00 | | 2004-03-04 | 4,51 | 160.800 | 4,55 | 4,50 | 4,52 | 00:00:00 | | 2004-03-05 | 4,57 | 281.700 | 4,59 | 4,50 | 4,55 | 00:00:00 | | 2004-03-08 | 4,76 | 672.900 | 4,76 | 4,58 | 4,62 | 00:00:00 | | 2004-03-09 | 4,71 | 394.200 | 4,82 | 4,68 | 4,78 | 00:00:00 | | 2004-03-10 | 4,93 | 919.600 | 4,93 | 4,80 | 4,88 | 00:00:00 | | 2004-03-11 | 4,83 | 734.700 | 4,98 | 4,80 | 4,91 | 00:00:00 | | 2004-03-12 | 4,84 | 200.400 | 4,87 | 4,76 | 4,80 | 00:00:00 | | 2004-03-15 | 4,71 | 147.900 | 4,87 | 4,71 | 4,87 | 00:00:00 | | 2004-03-16 | 4,70 | 122.500 | 4,70 | 4,61 | 4,66 | 00:00:00 | | 2004-03-17 | 4,79 | 113.900 | 4,80 | 4,72 | 4,72 | 00:00:00 | | 2004-03-18 | 4,87 | 231.900 | 4,91 | 4,83 | 4,86 | 00:00:00 | | 2004-03-19 | 4,87 | 98.900 | 4,88 | 4,83 | 4,88 | 00:00:00 | | 2004-03-22 | 4,73 | 187.900 | 4,81 | 4,71 | 4,81 | 00:00:00 | | 2004-03-23 | 4,81 | 70.800 | 4,86 | 4,76 | 4,86 | 00:00:00 | | 2004-03-24 | 4,81 | 66.400 | 4,82 | 4,77 | 4,80 | 00:00:00 | | 2004-03-25 | 4,80 | 51.800 | 4,85 | 4,78 | 4,82 | 00:00:00 | | 2004-03-26 | 4,76 | 47.200 | 4,83 | 4,75 | 4,83 | 00:00:00 | | 2004-03-29 | 4,91 | 213.400 | 4,93 | 4,76 | 4,76 | 00:00:00 | | 2004-03-30 | 4,89 | 135.000 | 4,93 | 4,87 | 4,90 | 00:00:00 | | 2004-03-31 | 4,92 | 284.400 | 4,99 | 4,88 | 4,96 | 00:00:00 | | 2004-04-01 | 4,90 | 123.500 | 4,96 | 4,90 | 4,95 | 00:00:00 | | 2004-04-02 | 4,93 | 135.700 | 4,97 | 4,90 | 4,92 | 00:00:00 | | 2004-04-05 | 4,97 | 110.400 | 4,99 | 4,93 | 4,94 | 00:00:00 | | 2004-04-06 | 4,88 | 212.600 | 4,97 | 4,80 | 4,94 | 00:00:00 | | 2004-04-07 | 4,90 | 170.800 | 4,93 | 4,88 | 4,89 | 00:00:00 | | 2004-04-08 | 4,91 | 111.400 | 4,94 | 4,86 | 4,90 | 00:00:00 | | 2004-04-09 | 4,91 | 0 | 4,91 | 4,91 | 4,91 | 00:00:00 | | 2004-04-12 | 4,91 | 0 | 4,91 | 4,91 | 4,91 | 00:00:00 | | 2004-04-13 | 4,89 | 127.900 | 4,92 | 4,85 | 4,91 | 00:00:00 | | 2004-04-14 | 4,82 | 73.000 | 4,87 | 4,81 | 4,87 | 00:00:00 | | 2004-04-15 | 4,79 | 77.100 | 4,84 | 4,78 | 4,81 | 00:00:00 | | 2004-04-16 | 4,82 | 61.000 | 4,84 | 4,77 | 4,79 | 00:00:00 | | 2004-04-19 | 4,79 | 44.100 | 4,81 | 4,76 | 4,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
