|
 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 | | 2004-08-09 | 4,27 | 52.800 | 4,33 | 4,26 | 4,33 | 00:00:00 | | 2004-08-10 | 4,30 | 35.500 | 4,30 | 4,22 | 4,26 | 00:00:00 | | 2004-08-11 | 4,21 | 57.000 | 4,39 | 4,20 | 4,30 | 00:00:00 | | 2004-08-12 | 4,20 | 36.800 | 4,30 | 4,19 | 4,23 | 00:00:00 | | 2004-08-13 | 4,19 | 32.600 | 4,25 | 4,14 | 4,25 | 00:00:00 | | 2004-08-16 | 4,23 | 24.100 | 4,26 | 4,17 | 4,17 | 00:00:00 | | 2004-08-17 | 4,18 | 342.200 | 4,23 | 4,18 | 4,20 | 00:00:00 | | 2004-08-18 | 4,19 | 20.500 | 4,23 | 4,18 | 4,20 | 00:00:00 | | 2004-08-19 | 4,17 | 34.700 | 4,24 | 4,15 | 4,21 | 00:00:00 | | 2004-08-20 | 4,11 | 69.300 | 4,17 | 4,11 | 4,17 | 00:00:00 | | 2004-08-23 | 4,20 | 40.100 | 4,20 | 4,13 | 4,13 | 00:00:00 | | 2004-08-24 | 4,38 | 91.800 | 4,38 | 4,17 | 4,18 | 00:00:00 | | 2004-08-25 | 4,40 | 240.300 | 4,49 | 4,40 | 4,40 | 00:00:00 | | 2004-08-26 | 4,45 | 177.300 | 4,48 | 4,43 | 4,44 | 00:00:00 | | 2004-08-27 | 4,37 | 47.700 | 4,44 | 4,37 | 4,40 | 00:00:00 | | 2004-08-30 | 4,43 | 38.000 | 4,43 | 4,36 | 4,36 | 00:00:00 | | 2004-08-31 | 4,39 | 57.600 | 4,43 | 4,38 | 4,40 | 00:00:00 | | 2004-09-01 | 4,43 | 17.300 | 4,43 | 4,39 | 4,40 | 00:00:00 | | 2004-09-02 | 4,43 | 66.400 | 4,45 | 4,41 | 4,44 | 00:00:00 | | 2004-09-03 | 4,55 | 497.400 | 4,55 | 4,44 | 4,45 | 00:00:00 | | 2004-09-06 | 4,55 | 394.200 | 4,64 | 4,53 | 4,60 | 00:00:00 | | 2004-09-07 | 4,48 | 275.100 | 4,50 | 4,41 | 4,50 | 00:00:00 | | 2004-09-08 | 4,49 | 140.800 | 4,50 | 4,42 | 4,48 | 00:00:00 | | 2004-09-09 | 4,41 | 36.100 | 4,45 | 4,41 | 4,44 | 00:00:00 | | 2004-09-10 | 4,43 | 25.700 | 4,47 | 4,41 | 4,42 | 00:00:00 | | 2004-09-13 | 4,42 | 38.000 | 4,47 | 4,41 | 4,43 | 00:00:00 | | 2004-09-14 | 4,41 | 66.300 | 4,43 | 4,32 | 4,43 | 00:00:00 | | 2004-09-15 | 4,51 | 366.100 | 4,56 | 4,43 | 4,43 | 00:00:00 | | 2004-09-16 | 4,54 | 115.200 | 4,56 | 4,51 | 4,51 | 00:00:00 | | 2004-09-17 | 4,53 | 97.300 | 4,58 | 4,51 | 4,54 | 00:00:00 | | 2004-09-20 | 4,50 | 77.200 | 4,54 | 4,48 | 4,54 | 00:00:00 | | 2004-09-21 | 4,52 | 45.500 | 4,55 | 4,48 | 4,52 | 00:00:00 | | 2004-09-22 | 4,50 | 128.800 | 4,52 | 4,49 | 4,49 | 00:00:00 | | 2004-09-23 | 4,46 | 33.000 | 4,50 | 4,45 | 4,46 | 00:00:00 | | 2004-09-24 | 4,41 | 54.000 | 4,49 | 4,40 | 4,46 | 00:00:00 | | 2004-09-27 | 4,37 | 38.800 | 4,40 | 4,37 | 4,37 | 00:00:00 | | 2004-09-28 | 4,38 | 86.100 | 4,47 | 4,37 | 4,37 | 00:00:00 | | 2004-09-29 | 4,41 | 71.900 | 4,47 | 4,39 | 4,40 | 00:00:00 | | 2004-09-30 | 4,35 | 147.400 | 4,45 | 4,35 | 4,41 | 00:00:00 | | 2004-10-01 | 4,50 | 503.900 | 4,60 | 4,40 | 4,43 | 00:00:00 | | 2004-10-04 | 4,57 | 311.500 | 4,60 | 4,56 | 4,56 | 00:00:00 | | 2004-10-05 | 4,53 | 87.300 | 4,59 | 4,51 | 4,58 | 00:00:00 | | 2004-10-06 | 4,56 | 183.400 | 4,60 | 4,51 | 4,51 | 00:00:00 | | 2004-10-07 | 4,63 | 354.100 | 4,67 | 4,56 | 4,57 | 00:00:00 | | 2004-10-08 | 4,59 | 217.300 | 4,65 | 4,57 | 4,64 | 00:00:00 | | 2004-10-11 | 4,56 | 89.000 | 4,59 | 4,47 | 4,58 | 00:00:00 | | 2004-10-12 | 4,52 | 57.500 | 4,56 | 4,47 | 4,50 | 00:00:00 | | 2004-10-13 | 4,58 | 231.900 | 4,59 | 4,48 | 4,50 | 00:00:00 | | 2004-10-14 | 4,50 | 184.300 | 4,54 | 4,47 | 4,52 | 00:00:00 | | 2004-10-15 | 4,47 | 170.800 | 4,53 | 4,46 | 4,52 | 00:00:00 | | 2004-10-18 | 4,55 | 218.400 | 4,58 | 4,44 | 4,47 | 00:00:00 | | 2004-10-19 | 4,54 | 96.400 | 4,58 | 4,50 | 4,57 | 00:00:00 | | 2004-10-20 | 4,45 | 49.100 | 4,50 | 4,45 | 4,48 | 00:00:00 | | 2004-10-21 | 4,45 | 30.100 | 4,51 | 4,43 | 4,45 | 00:00:00 | | 2004-10-22 | 4,43 | 141.100 | 4,48 | 4,43 | 4,46 | 00:00:00 | | 2004-10-25 | 4,41 | 80.900 | 4,43 | 4,40 | 4,41 | 00:00:00 | | 2004-10-26 | 4,39 | 89.800 | 4,45 | 4,38 | 4,40 | 00:00:00 | | 2004-10-27 | 4,42 | 57.300 | 4,43 | 4,39 | 4,42 | 00:00:00 | | 2004-10-28 | 4,38 | 105.600 | 4,42 | 4,38 | 4,41 | 00:00:00 | | 2004-10-29 | 4,58 | 275.400 | 4,58 | 4,40 | 4,40 | 00:00:00 | | 2004-11-01 | 4,57 | 42.000 | 4,59 | 4,52 | 4,58 | 00:00:00 | | 2004-11-02 | 4,67 | 379.100 | 4,68 | 4,58 | 4,59 | 00:00:00 | | 2004-11-03 | 4,75 | 549.700 | 4,77 | 4,73 | 4,75 | 00:00:00 | | 2004-11-04 | 4,77 | 279.500 | 4,80 | 4,68 | 4,75 | 00:00:00 | | 2004-11-05 | 4,78 | 395.200 | 4,83 | 4,75 | 4,80 | 00:00:00 | | 2004-11-08 | 4,73 | 119.900 | 4,83 | 4,72 | 4,82 | 00:00:00 | | 2004-11-09 | 4,79 | 274.000 | 4,80 | 4,70 | 4,72 | 00:00:00 | | 2004-11-10 | 4,86 | 506.700 | 4,89 | 4,77 | 4,83 | 00:00:00 | | 2004-11-11 | 5,02 | 753.700 | 5,04 | 4,89 | 4,89 | 00:00:00 | | 2004-11-12 | 5,04 | 532.500 | 5,06 | 4,91 | 5,02 | 00:00:00 | | 2004-11-15 | 5,10 | 332.900 | 5,11 | 5,04 | 5,07 | 00:00:00 | | 2004-11-16 | 5,03 | 169.800 | 5,11 | 5,02 | 5,10 | 00:00:00 | | 2004-11-17 | 4,99 | 349.100 | 5,00 | 4,92 | 5,00 | 00:00:00 | | 2004-11-18 | 5,00 | 298.900 | 5,08 | 4,95 | 4,99 | 00:00:00 | | 2004-11-19 | 5,10 | 436.900 | 5,13 | 5,03 | 5,03 | 00:00:00 | | 2004-11-22 | 5,14 | 264.500 | 5,14 | 4,98 | 5,03 | 00:00:00 | | 2004-11-23 | 5,14 | 0 | 5,14 | 5,14 | 5,14 | 00:00:00 | | 2004-11-24 | 3,20 | 3.034.800 | 3,37 | 3,20 | 3,21 | 00:00:00 | | 2004-11-25 | 3,58 | 7.296.500 | 3,76 | 3,26 | 3,76 | 00:00:00 | | 2004-11-26 | 3,81 | 4.114.600 | 3,94 | 3,75 | 3,85 | 00:00:00 | | 2004-11-29 | 4,22 | 5.080.400 | 4,28 | 4,05 | 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 > >> |
|
