|
 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 | | 2005-03-21 | 4,35 | 964.300 | 4,63 | 4,30 | 4,60 | 00:00:00 | | 2005-03-22 | 4,27 | 336.500 | 4,34 | 4,26 | 4,30 | 00:00:00 | | 2005-03-23 | 4,19 | 342.900 | 4,29 | 4,15 | 4,29 | 00:00:00 | | 2005-03-24 | 4,18 | 564.000 | 4,30 | 4,06 | 4,18 | 00:00:00 | | 2005-03-25 | 4,18 | 0 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2005-03-28 | 4,18 | 0 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2005-03-29 | 4,20 | 158.300 | 4,22 | 4,15 | 4,20 | 00:00:00 | | 2005-03-30 | 4,20 | 232.200 | 4,20 | 4,16 | 4,20 | 00:00:00 | | 2005-03-31 | 4,24 | 197.800 | 4,25 | 4,18 | 4,20 | 00:00:00 | | 2005-04-01 | 4,26 | 221.600 | 4,29 | 4,22 | 4,25 | 00:00:00 | | 2005-04-04 | 4,27 | 173.300 | 4,28 | 4,21 | 4,25 | 00:00:00 | | 2005-04-05 | 4,27 | 253.600 | 4,27 | 4,10 | 4,19 | 00:00:00 | | 2005-04-06 | 4,35 | 598.800 | 4,42 | 4,28 | 4,30 | 00:00:00 | | 2005-04-07 | 4,51 | 793.300 | 4,51 | 4,36 | 4,40 | 00:00:00 | | 2005-04-08 | 4,68 | 1.673.200 | 4,70 | 4,51 | 4,61 | 00:00:00 | | 2005-04-11 | 4,76 | 1.102.600 | 4,78 | 4,67 | 4,75 | 00:00:00 | | 2005-04-12 | 4,75 | 879.700 | 4,78 | 4,69 | 4,78 | 00:00:00 | | 2005-04-13 | 4,92 | 1.152.800 | 4,94 | 4,59 | 4,71 | 00:00:00 | | 2005-04-14 | 4,89 | 862.000 | 4,91 | 4,80 | 4,90 | 00:00:00 | | 2005-04-15 | 4,76 | 2.045.000 | 5,04 | 4,74 | 4,75 | 00:00:00 | | 2005-04-18 | 4,74 | 330.200 | 4,74 | 4,51 | 4,51 | 00:00:00 | | 2005-04-19 | 4,71 | 197.700 | 4,80 | 4,70 | 4,80 | 00:00:00 | | 2005-04-20 | 4,86 | 852.900 | 4,90 | 4,74 | 4,78 | 00:00:00 | | 2005-04-21 | 4,85 | 897.200 | 4,94 | 4,75 | 4,85 | 00:00:00 | | 2005-04-22 | 4,86 | 291.400 | 4,89 | 4,82 | 4,87 | 00:00:00 | | 2005-04-25 | 4,99 | 511.100 | 4,99 | 4,83 | 4,86 | 00:00:00 | | 2005-04-26 | 5,03 | 1.287.100 | 5,04 | 4,95 | 4,97 | 00:00:00 | | 2005-04-27 | 5,10 | 974.000 | 5,11 | 4,97 | 5,00 | 00:00:00 | | 2005-04-28 | 4,95 | 580.100 | 5,16 | 4,95 | 5,05 | 00:00:00 | | 2005-04-29 | 5,07 | 622.800 | 5,15 | 4,96 | 4,96 | 00:00:00 | | 2005-05-02 | 5,02 | 569.700 | 5,13 | 4,99 | 5,07 | 00:00:00 | | 2005-05-03 | 5,23 | 755.000 | 5,26 | 5,05 | 5,07 | 00:00:00 | | 2005-05-04 | 5,28 | 852.100 | 5,34 | 5,16 | 5,25 | 00:00:00 | | 2005-05-05 | 5,30 | 392.500 | 5,31 | 5,20 | 5,27 | 00:00:00 | | 2005-05-06 | 5,28 | 349.200 | 5,30 | 5,18 | 5,29 | 00:00:00 | | 2005-05-09 | 5,20 | 276.000 | 5,27 | 5,18 | 5,27 | 00:00:00 | | 2005-05-10 | 5,29 | 366.400 | 5,29 | 5,16 | 5,20 | 00:00:00 | | 2005-05-11 | 5,34 | 531.500 | 5,39 | 5,26 | 5,27 | 00:00:00 | | 2005-05-12 | 5,70 | 2.093.800 | 5,72 | 5,39 | 5,40 | 00:00:00 | | 2005-05-13 | 5,96 | 1.955.200 | 5,96 | 5,65 | 5,70 | 00:00:00 | | 2005-05-16 | 5,85 | 989.500 | 5,95 | 5,75 | 5,95 | 00:00:00 | | 2005-05-17 | 5,90 | 682.200 | 5,93 | 5,66 | 5,88 | 00:00:00 | | 2005-05-18 | 5,74 | 1.422.400 | 5,90 | 5,55 | 5,88 | 00:00:00 | | 2005-05-19 | 5,76 | 998.600 | 5,85 | 5,50 | 5,72 | 00:00:00 | | 2005-05-20 | 5,78 | 412.200 | 5,84 | 5,72 | 5,80 | 00:00:00 | | 2005-05-23 | 5,96 | 701.900 | 6,00 | 5,76 | 5,86 | 00:00:00 | | 2005-05-24 | 6,09 | 1.181.500 | 6,17 | 6,05 | 6,10 | 00:00:00 | | 2005-05-25 | 6,25 | 1.110.800 | 6,35 | 6,03 | 6,09 | 00:00:00 | | 2005-05-26 | 6,58 | 1.123.800 | 6,58 | 6,31 | 6,34 | 00:00:00 | | 2005-05-27 | 0,62 | 13.874.300 | 0,65 | 0,62 | 0,65 | 00:00:00 | | 2005-05-30 | 6,34 | 455.200 | 6,45 | 6,06 | 6,35 | 00:00:00 | | 2005-05-31 | 6,51 | 887.000 | 6,55 | 6,35 | 6,38 | 00:00:00 | | 2005-06-01 | 6,68 | 1.110.100 | 6,74 | 6,50 | 6,50 | 00:00:00 | | 2005-06-02 | 6,75 | 361.500 | 6,84 | 6,64 | 6,70 | 00:00:00 | | 2005-06-03 | 6,75 | 0 | 6,75 | 6,75 | 6,75 | 00:00:00 | | 2005-06-06 | 6,99 | 884.500 | 6,99 | 6,61 | 6,85 | 00:00:00 | | 2005-06-07 | 7,25 | 2.151.700 | 7,28 | 6,94 | 7,10 | 00:00:00 | | 2005-06-08 | 7,10 | 2.179.800 | 7,20 | 7,00 | 7,18 | 00:00:00 | | 2005-06-09 | 6,63 | 2.764.300 | 6,93 | 6,61 | 6,90 | 00:00:00 | | 2005-06-10 | 7,07 | 2.590.600 | 7,18 | 6,53 | 6,53 | 00:00:00 | | 2005-06-13 | 2,99 | 3.192.400 | 3,18 | 2,90 | 2,97 | 00:00:00 | | 2005-06-14 | 2,92 | 1.862.500 | 3,02 | 2,87 | 2,99 | 00:00:00 | | 2005-06-15 | 2,79 | 2.414.300 | 2,90 | 2,78 | 2,88 | 00:00:00 | | 2005-06-16 | 2,89 | 2.512.000 | 2,93 | 2,74 | 2,79 | 00:00:00 | | 2005-06-17 | 2,86 | 1.481.700 | 2,94 | 2,85 | 2,89 | 00:00:00 | | 2005-06-20 | 2,81 | 2.248.300 | 2,92 | 2,81 | 2,86 | 00:00:00 | | 2005-06-21 | 2,82 | 1.735.200 | 2,85 | 2,80 | 2,82 | 00:00:00 | | 2005-06-22 | 2,89 | 2.232.200 | 2,90 | 2,78 | 2,82 | 00:00:00 | | 2005-06-23 | 2,93 | 4.478.800 | 2,98 | 2,85 | 2,88 | 00:00:00 | | 2005-06-24 | 3,04 | 4.501.100 | 3,05 | 2,92 | 2,95 | 00:00:00 | | 2005-06-27 | 3,29 | 5.365.300 | 3,29 | 3,07 | 3,08 | 00:00:00 | | 2005-06-28 | 3,22 | 7.296.100 | 3,39 | 3,12 | 3,30 | 00:00:00 | | 2005-06-29 | 3,21 | 2.404.200 | 3,30 | 3,18 | 3,29 | 00:00:00 | | 2005-06-30 | 3,18 | 4.692.600 | 3,38 | 3,14 | 3,19 | 00:00:00 | | 2005-07-01 | 3,20 | 2.304.700 | 3,20 | 3,14 | 3,17 | 00:00:00 | | 2005-07-04 | 3,26 | 4.147.700 | 3,28 | 3,16 | 3,16 | 00:00:00 | | 2005-07-05 | 3,25 | 4.011.700 | 3,29 | 3,17 | 3,26 | 00:00:00 | | 2005-07-06 | 3,19 | 3.685.900 | 3,25 | 3,18 | 3,25 | 00:00:00 | | 2005-07-07 | 3,08 | 5.818.300 | 3,16 | 2,95 | 3,16 | 00:00:00 | | 2005-07-08 | 3,16 | 3.858.800 | 3,18 | 3,12 | 3,13 | 00:00:00 | | 2005-07-11 | 3,27 | 7.736.900 | 3,29 | 3,18 | 3,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
