|
 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 | | 2004-04-19 | 4,79 | 44.100 | 4,81 | 4,76 | 4,77 | 00:00:00 | | 2004-04-20 | 4,84 | 137.300 | 4,89 | 4,72 | 4,78 | 00:00:00 | | 2004-04-21 | 4,78 | 216.800 | 4,82 | 4,74 | 4,79 | 00:00:00 | | 2004-04-22 | 4,91 | 235.900 | 4,91 | 4,80 | 4,85 | 00:00:00 | | 2004-04-23 | 4,91 | 245.000 | 4,97 | 4,90 | 4,96 | 00:00:00 | | 2004-04-26 | 4,92 | 104.400 | 4,96 | 4,91 | 4,95 | 00:00:00 | | 2004-04-27 | 5,04 | 254.000 | 5,04 | 4,92 | 4,93 | 00:00:00 | | 2004-04-28 | 5,00 | 417.500 | 5,13 | 5,00 | 5,10 | 00:00:00 | | 2004-04-29 | 5,12 | 246.300 | 5,12 | 5,00 | 5,01 | 00:00:00 | | 2004-04-30 | 5,13 | 294.200 | 5,18 | 5,07 | 5,10 | 00:00:00 | | 2004-05-03 | 4,98 | 410.100 | 5,12 | 4,94 | 5,11 | 00:00:00 | | 2004-05-04 | 4,88 | 242.300 | 5,03 | 4,86 | 5,00 | 00:00:00 | | 2004-05-05 | 4,72 | 706.100 | 4,90 | 4,51 | 4,90 | 00:00:00 | | 2004-05-06 | 4,30 | 973.900 | 4,69 | 4,30 | 4,69 | 00:00:00 | | 2004-05-07 | 4,27 | 693.300 | 4,38 | 4,20 | 4,30 | 00:00:00 | | 2004-05-10 | 4,29 | 466.100 | 4,39 | 4,10 | 4,17 | 00:00:00 | | 2004-05-11 | 4,41 | 189.600 | 4,45 | 4,35 | 4,38 | 00:00:00 | | 2004-05-12 | 4,37 | 196.400 | 4,42 | 4,36 | 4,38 | 00:00:00 | | 2004-05-13 | 4,36 | 133.200 | 4,42 | 4,36 | 4,40 | 00:00:00 | | 2004-05-14 | 4,43 | 105.100 | 4,43 | 4,34 | 4,38 | 00:00:00 | | 2004-05-17 | 4,20 | 288.300 | 4,39 | 4,20 | 4,37 | 00:00:00 | | 2004-05-18 | 4,33 | 67.300 | 4,33 | 4,24 | 4,24 | 00:00:00 | | 2004-05-19 | 4,40 | 63.700 | 4,42 | 4,36 | 4,39 | 00:00:00 | | 2004-05-20 | 4,35 | 125.000 | 4,40 | 4,27 | 4,39 | 00:00:00 | | 2004-05-21 | 4,30 | 91.600 | 4,40 | 4,30 | 4,39 | 00:00:00 | | 2004-05-24 | 4,34 | 48.500 | 4,39 | 4,34 | 4,34 | 00:00:00 | | 2004-05-25 | 4,33 | 84.300 | 4,38 | 4,30 | 4,31 | 00:00:00 | | 2004-05-26 | 4,32 | 179.800 | 4,39 | 4,32 | 4,35 | 00:00:00 | | 2004-05-27 | 4,29 | 290.500 | 4,36 | 4,29 | 4,35 | 00:00:00 | | 2004-05-28 | 4,38 | 180.000 | 4,43 | 4,30 | 4,34 | 00:00:00 | | 2004-05-31 | 4,33 | 129.400 | 4,40 | 4,29 | 4,39 | 00:00:00 | | 2004-06-01 | 4,29 | 124.800 | 4,33 | 4,25 | 4,31 | 00:00:00 | | 2004-06-02 | 4,34 | 47.900 | 4,34 | 4,26 | 4,27 | 00:00:00 | | 2004-06-03 | 4,27 | 166.500 | 4,33 | 4,26 | 4,30 | 00:00:00 | | 2004-06-04 | 4,33 | 194.600 | 4,37 | 4,29 | 4,31 | 00:00:00 | | 2004-06-07 | 4,08 | 175.800 | 4,14 | 4,05 | 4,09 | 00:00:00 | | 2004-06-08 | 4,10 | 214.600 | 4,17 | 4,05 | 4,12 | 00:00:00 | | 2004-06-09 | 4,06 | 254.200 | 4,15 | 4,05 | 4,10 | 00:00:00 | | 2004-06-10 | 4,07 | 161.000 | 4,12 | 4,05 | 4,07 | 00:00:00 | | 2004-06-11 | 4,00 | 237.600 | 4,10 | 3,96 | 4,10 | 00:00:00 | | 2004-06-14 | 3,87 | 235.300 | 3,98 | 3,83 | 3,95 | 00:00:00 | | 2004-06-15 | 3,92 | 165.200 | 3,93 | 3,87 | 3,88 | 00:00:00 | | 2004-06-16 | 4,10 | 332.100 | 4,10 | 3,94 | 3,94 | 00:00:00 | | 2004-06-17 | 4,11 | 203.400 | 4,17 | 4,08 | 4,10 | 00:00:00 | | 2004-06-18 | 4,23 | 387.700 | 4,24 | 4,01 | 4,10 | 00:00:00 | | 2004-06-21 | 4,40 | 636.700 | 4,45 | 4,26 | 4,30 | 00:00:00 | | 2004-06-22 | 4,51 | 754.400 | 4,56 | 4,46 | 4,54 | 00:00:00 | | 2004-06-23 | 4,51 | 286.900 | 4,56 | 4,49 | 4,52 | 00:00:00 | | 2004-06-24 | 4,51 | 141.400 | 4,55 | 4,50 | 4,51 | 00:00:00 | | 2004-06-25 | 4,50 | 213.400 | 4,52 | 4,50 | 4,51 | 00:00:00 | | 2004-06-28 | 4,56 | 199.000 | 4,57 | 4,52 | 4,53 | 00:00:00 | | 2004-06-29 | 4,60 | 220.800 | 4,60 | 4,50 | 4,56 | 00:00:00 | | 2004-06-30 | 4,65 | 210.700 | 4,68 | 4,60 | 4,62 | 00:00:00 | | 2004-07-01 | 4,66 | 254.100 | 4,76 | 4,66 | 4,70 | 00:00:00 | | 2004-07-02 | 4,71 | 171.400 | 4,73 | 4,56 | 4,61 | 00:00:00 | | 2004-07-05 | 4,70 | 101.600 | 4,74 | 4,61 | 4,71 | 00:00:00 | | 2004-07-06 | 4,59 | 112.100 | 4,69 | 4,56 | 4,69 | 00:00:00 | | 2004-07-07 | 4,53 | 123.000 | 4,59 | 4,52 | 4,57 | 00:00:00 | | 2004-07-08 | 4,50 | 204.200 | 4,54 | 4,50 | 4,51 | 00:00:00 | | 2004-07-09 | 4,52 | 97.000 | 4,54 | 4,51 | 4,51 | 00:00:00 | | 2004-07-12 | 4,59 | 115.700 | 4,62 | 4,54 | 4,54 | 00:00:00 | | 2004-07-13 | 4,56 | 70.400 | 4,64 | 4,56 | 4,59 | 00:00:00 | | 2004-07-14 | 4,51 | 66.100 | 4,54 | 4,51 | 4,53 | 00:00:00 | | 2004-07-15 | 4,50 | 83.400 | 4,55 | 4,50 | 4,50 | 00:00:00 | | 2004-07-16 | 4,51 | 71.600 | 4,59 | 4,50 | 4,50 | 00:00:00 | | 2004-07-19 | 4,54 | 89.100 | 4,60 | 4,53 | 4,53 | 00:00:00 | | 2004-07-20 | 4,30 | 568.000 | 4,54 | 4,28 | 4,51 | 00:00:00 | | 2004-07-21 | 4,42 | 289.800 | 4,44 | 4,31 | 4,31 | 00:00:00 | | 2004-07-22 | 4,38 | 145.000 | 4,42 | 4,35 | 4,38 | 00:00:00 | | 2004-07-23 | 4,46 | 283.200 | 4,50 | 4,37 | 4,40 | 00:00:00 | | 2004-07-26 | 4,46 | 80.900 | 4,51 | 4,46 | 4,47 | 00:00:00 | | 2004-07-27 | 4,47 | 65.600 | 4,50 | 4,46 | 4,48 | 00:00:00 | | 2004-07-28 | 4,47 | 61.600 | 4,49 | 4,45 | 4,48 | 00:00:00 | | 2004-07-29 | 4,43 | 53.000 | 4,47 | 4,42 | 4,45 | 00:00:00 | | 2004-07-30 | 4,44 | 62.100 | 4,46 | 4,39 | 4,40 | 00:00:00 | | 2004-08-02 | 4,34 | 41.700 | 4,44 | 4,34 | 4,44 | 00:00:00 | | 2004-08-03 | 4,46 | 60.200 | 4,47 | 4,32 | 4,32 | 00:00:00 | | 2004-08-04 | 4,44 | 53.300 | 4,46 | 4,37 | 4,42 | 00:00:00 | | 2004-08-05 | 4,46 | 87.400 | 4,46 | 4,38 | 4,46 | 00:00:00 | | 2004-08-06 | 4,35 | 44.600 | 4,41 | 4,35 | 4,41 | 00:00:00 | | 2004-08-09 | 4,27 | 52.800 | 4,33 | 4,26 | 4,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
