|
 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 | | 2004-11-29 | 4,22 | 5.080.400 | 4,28 | 4,05 | 4,10 | 00:00:00 | | 2004-11-30 | 4,12 | 4.367.900 | 4,35 | 3,92 | 4,26 | 00:00:00 | | 2004-12-01 | 4,01 | 1.003.900 | 4,15 | 4,00 | 4,10 | 00:00:00 | | 2004-12-02 | 3,90 | 924.000 | 4,00 | 3,85 | 3,98 | 00:00:00 | | 2004-12-03 | 3,85 | 696.600 | 3,96 | 3,85 | 3,92 | 00:00:00 | | 2004-12-06 | 3,70 | 997.600 | 3,90 | 3,61 | 3,85 | 00:00:00 | | 2004-12-07 | 3,93 | 1.520.900 | 4,03 | 3,75 | 3,75 | 00:00:00 | | 2004-12-08 | 3,87 | 170.600 | 3,93 | 3,85 | 3,93 | 00:00:00 | | 2004-12-09 | 3,84 | 341.800 | 3,91 | 3,80 | 3,90 | 00:00:00 | | 2004-12-10 | 3,77 | 537.800 | 3,88 | 3,75 | 3,87 | 00:00:00 | | 2004-12-13 | 3,79 | 371.200 | 3,85 | 3,74 | 3,78 | 00:00:00 | | 2004-12-14 | 3,84 | 248.600 | 3,86 | 3,82 | 3,82 | 00:00:00 | | 2004-12-15 | 3,84 | 319.500 | 3,88 | 3,79 | 3,87 | 00:00:00 | | 2004-12-16 | 3,78 | 194.200 | 3,84 | 3,78 | 3,84 | 00:00:00 | | 2004-12-17 | 3,80 | 153.300 | 3,84 | 3,78 | 3,80 | 00:00:00 | | 2004-12-20 | 3,84 | 201.500 | 3,85 | 3,80 | 3,80 | 00:00:00 | | 2004-12-21 | 3,80 | 238.000 | 3,84 | 3,77 | 3,84 | 00:00:00 | | 2004-12-22 | 3,80 | 736.100 | 3,83 | 3,75 | 3,80 | 00:00:00 | | 2004-12-23 | 3,79 | 134.600 | 3,82 | 3,78 | 3,82 | 00:00:00 | | 2004-12-24 | 3,79 | 0 | 3,79 | 3,79 | 3,79 | 00:00:00 | | 2004-12-27 | 3,80 | 262.000 | 3,81 | 3,77 | 3,80 | 00:00:00 | | 2004-12-28 | 3,81 | 343.900 | 3,87 | 3,78 | 3,78 | 00:00:00 | | 2004-12-29 | 3,81 | 83.800 | 3,84 | 3,80 | 3,81 | 00:00:00 | | 2004-12-30 | 3,81 | 157.300 | 3,86 | 3,81 | 3,86 | 00:00:00 | | 2004-12-31 | 3,81 | 0 | 3,81 | 3,81 | 3,81 | 00:00:00 | | 2005-01-03 | 3,87 | 153.400 | 3,89 | 3,84 | 3,85 | 00:00:00 | | 2005-01-04 | 4,02 | 616.800 | 4,04 | 3,89 | 3,90 | 00:00:00 | | 2005-01-05 | 4,00 | 350.900 | 4,02 | 3,98 | 4,02 | 00:00:00 | | 2005-01-06 | 4,04 | 257.200 | 4,06 | 4,01 | 4,03 | 00:00:00 | | 2005-01-07 | 4,01 | 237.500 | 4,05 | 4,01 | 4,04 | 00:00:00 | | 2005-01-10 | 3,96 | 220.500 | 4,04 | 3,93 | 4,03 | 00:00:00 | | 2005-01-11 | 3,84 | 275.700 | 3,96 | 3,82 | 3,96 | 00:00:00 | | 2005-01-12 | 3,88 | 119.300 | 3,93 | 3,86 | 3,90 | 00:00:00 | | 2005-01-13 | 3,80 | 471.200 | 3,87 | 3,70 | 3,87 | 00:00:00 | | 2005-01-14 | 3,79 | 266.300 | 3,86 | 3,78 | 3,83 | 00:00:00 | | 2005-01-17 | 3,74 | 350.700 | 3,78 | 3,72 | 3,76 | 00:00:00 | | 2005-01-18 | 3,75 | 282.700 | 3,80 | 3,70 | 3,74 | 00:00:00 | | 2005-01-19 | 3,74 | 398.300 | 3,78 | 3,72 | 3,74 | 00:00:00 | | 2005-01-20 | 3,74 | 208.300 | 3,76 | 3,72 | 3,75 | 00:00:00 | | 2005-01-21 | 3,96 | 0 | 3,96 | 3,96 | 3,96 | 00:00:00 | | 2005-01-24 | 4,28 | 2.902.800 | 4,40 | 4,12 | 4,20 | 00:00:00 | | 2005-01-25 | 4,22 | 1.356.100 | 4,29 | 4,14 | 4,25 | 00:00:00 | | 2005-01-26 | 4,44 | 3.674.600 | 4,50 | 4,19 | 4,21 | 00:00:00 | | 2005-01-27 | 4,25 | 1.522.300 | 4,45 | 4,23 | 4,44 | 00:00:00 | | 2005-01-28 | 4,07 | 1.174.700 | 4,32 | 4,05 | 4,30 | 00:00:00 | | 2005-01-31 | 4,14 | 539.000 | 4,19 | 4,11 | 4,18 | 00:00:00 | | 2005-02-01 | 4,13 | 427.300 | 4,20 | 4,13 | 4,20 | 00:00:00 | | 2005-02-02 | 3,97 | 1.027.500 | 4,15 | 3,89 | 4,12 | 00:00:00 | | 2005-02-03 | 4,09 | 683.800 | 4,09 | 3,99 | 4,05 | 00:00:00 | | 2005-02-04 | 4,16 | 408.600 | 4,17 | 4,09 | 4,10 | 00:00:00 | | 2005-02-07 | 4,20 | 569.800 | 4,22 | 4,15 | 4,20 | 00:00:00 | | 2005-02-08 | 4,10 | 644.000 | 4,23 | 4,10 | 4,23 | 00:00:00 | | 2005-02-09 | 4,08 | 300.600 | 4,14 | 4,06 | 4,11 | 00:00:00 | | 2005-02-10 | 4,14 | 276.000 | 4,16 | 4,11 | 4,15 | 00:00:00 | | 2005-02-11 | 4,20 | 348.700 | 4,20 | 4,12 | 4,12 | 00:00:00 | | 2005-02-14 | 4,24 | 596.300 | 4,30 | 4,23 | 4,27 | 00:00:00 | | 2005-02-15 | 4,32 | 471.700 | 4,34 | 4,24 | 4,25 | 00:00:00 | | 2005-02-16 | 4,40 | 948.800 | 4,43 | 4,32 | 4,32 | 00:00:00 | | 2005-02-17 | 4,70 | 2.373.600 | 4,81 | 4,47 | 4,49 | 00:00:00 | | 2005-02-18 | 4,60 | 2.254.200 | 4,89 | 4,29 | 4,60 | 00:00:00 | | 2005-02-21 | 4,73 | 0 | 4,73 | 4,73 | 4,73 | 00:00:00 | | 2005-02-22 | 4,30 | 2.177.600 | 4,78 | 4,30 | 4,31 | 00:00:00 | | 2005-02-23 | 4,11 | 1.638.900 | 4,23 | 4,08 | 4,21 | 00:00:00 | | 2005-02-24 | 4,15 | 1.289.400 | 4,28 | 4,12 | 4,12 | 00:00:00 | | 2005-02-25 | 4,48 | 1.639.700 | 4,48 | 4,32 | 4,39 | 00:00:00 | | 2005-02-28 | 4,57 | 1.300.100 | 4,67 | 4,53 | 4,66 | 00:00:00 | | 2005-03-01 | 4,57 | 720.900 | 4,64 | 4,57 | 4,64 | 00:00:00 | | 2005-03-02 | 4,32 | 1.217.200 | 4,49 | 4,32 | 4,43 | 00:00:00 | | 2005-03-03 | 4,60 | 1.379.800 | 4,62 | 4,45 | 4,49 | 00:00:00 | | 2005-03-04 | 4,54 | 865.200 | 4,65 | 4,47 | 4,60 | 00:00:00 | | 2005-03-07 | 4,40 | 481.200 | 4,55 | 4,25 | 4,55 | 00:00:00 | | 2005-03-08 | 4,40 | 260.600 | 4,49 | 4,40 | 4,44 | 00:00:00 | | 2005-03-09 | 4,40 | 326.800 | 4,43 | 4,38 | 4,41 | 00:00:00 | | 2005-03-10 | 4,36 | 158.000 | 4,39 | 4,33 | 4,39 | 00:00:00 | | 2005-03-11 | 4,46 | 427.600 | 4,51 | 4,41 | 4,46 | 00:00:00 | | 2005-03-14 | 4,45 | 204.200 | 4,50 | 4,41 | 4,50 | 00:00:00 | | 2005-03-15 | 4,49 | 213.100 | 4,49 | 4,45 | 4,49 | 00:00:00 | | 2005-03-16 | 4,62 | 969.200 | 4,62 | 4,50 | 4,50 | 00:00:00 | | 2005-03-17 | 4,22 | 1.715.100 | 4,70 | 4,20 | 4,28 | 00:00:00 | | 2005-03-18 | 4,47 | 1.108.800 | 4,54 | 4,40 | 4,40 | 00:00:00 | | 2005-03-21 | 4,35 | 964.300 | 4,63 | 4,30 | 4,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
