|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 3,27 | 7.736.900 | 3,29 | 3,18 | 3,19 | 00:00:00 | | 2005-07-12 | 3,24 | 2.599.500 | 3,30 | 3,21 | 3,28 | 00:00:00 | | 2005-07-13 | 3,23 | 1.881.900 | 3,26 | 3,20 | 3,24 | 00:00:00 | | 2005-07-14 | 3,22 | 1.807.600 | 3,26 | 3,20 | 3,24 | 00:00:00 | | 2005-07-15 | 3,22 | 2.501.000 | 3,24 | 3,18 | 3,20 | 00:00:00 | | 2005-07-18 | 3,22 | 1.281.700 | 3,24 | 3,19 | 3,23 | 00:00:00 | | 2005-07-19 | 3,22 | 1.224.200 | 3,26 | 3,21 | 3,22 | 00:00:00 | | 2005-07-20 | 3,25 | 2.019.400 | 3,27 | 3,19 | 3,26 | 00:00:00 | | 2005-07-21 | 3,22 | 1.741.200 | 3,26 | 3,19 | 3,26 | 00:00:00 | | 2005-07-22 | 3,24 | 1.301.000 | 3,26 | 3,22 | 3,24 | 00:00:00 | | 2005-07-25 | 3,21 | 1.659.600 | 3,23 | 3,19 | 3,23 | 00:00:00 | | 2005-07-26 | 3,32 | 5.958.000 | 3,37 | 3,22 | 3,23 | 00:00:00 | | 2005-07-27 | 3,37 | 4.635.300 | 3,41 | 3,31 | 3,37 | 00:00:00 | | 2005-07-28 | 3,33 | 2.740.300 | 3,40 | 3,31 | 3,34 | 00:00:00 | | 2005-07-29 | 3,30 | 2.966.100 | 3,38 | 3,28 | 3,38 | 00:00:00 | | 2005-08-01 | 3,27 | 1.979.100 | 3,31 | 3,26 | 3,31 | 00:00:00 | | 2005-08-02 | 3,27 | 1.953.200 | 3,31 | 3,26 | 3,30 | 00:00:00 | | 2005-08-03 | 3,26 | 2.444.200 | 3,33 | 3,26 | 3,27 | 00:00:00 | | 2005-08-04 | 3,19 | 2.642.900 | 3,27 | 3,18 | 3,25 | 00:00:00 | | 2005-08-05 | 3,20 | 1.901.700 | 3,24 | 3,18 | 3,19 | 00:00:00 | | 2005-08-08 | 3,27 | 1.201.600 | 3,31 | 3,25 | 3,25 | 00:00:00 | | 2005-08-09 | 3,27 | 1.335.300 | 3,29 | 3,25 | 3,25 | 00:00:00 | | 2005-08-10 | 3,27 | 1.973.100 | 3,30 | 3,26 | 3,29 | 00:00:00 | | 2005-08-11 | 3,26 | 1.599.100 | 3,29 | 3,25 | 3,27 | 00:00:00 | | 2005-08-12 | 3,22 | 757.600 | 3,27 | 3,21 | 3,25 | 00:00:00 | | 2005-08-15 | 3,22 | 0 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2005-08-16 | 3,28 | 1.126.800 | 3,29 | 3,24 | 3,25 | 00:00:00 | | 2005-08-17 | 3,27 | 1.320.200 | 3,28 | 3,24 | 3,27 | 00:00:00 | | 2005-08-18 | 3,32 | 2.583.900 | 3,32 | 3,27 | 3,27 | 00:00:00 | | 2005-08-19 | 3,46 | 6.444.900 | 3,47 | 3,33 | 3,34 | 00:00:00 | | 2005-08-22 | 3,53 | 6.989.600 | 3,55 | 3,50 | 3,54 | 00:00:00 | | 2005-08-23 | 3,50 | 2.519.700 | 3,53 | 3,43 | 3,48 | 00:00:00 | | 2005-08-24 | 3,47 | 1.688.700 | 3,50 | 3,46 | 3,49 | 00:00:00 | | 2005-08-25 | 3,42 | 1.941.800 | 3,44 | 3,41 | 3,43 | 00:00:00 | | 2005-08-26 | 3,38 | 1.986.400 | 3,41 | 3,36 | 3,41 | 00:00:00 | | 2005-08-29 | 3,35 | 1.076.500 | 3,36 | 3,31 | 3,35 | 00:00:00 | | 2005-08-30 | 3,38 | 867.700 | 3,40 | 3,37 | 3,40 | 00:00:00 | | 2005-08-31 | 3,38 | 930.100 | 3,40 | 3,37 | 3,40 | 00:00:00 | | 2005-09-01 | 3,39 | 2.080.400 | 3,43 | 3,38 | 3,39 | 00:00:00 | | 2005-09-02 | 3,45 | 1.351.000 | 3,45 | 3,38 | 3,38 | 00:00:00 | | 2005-09-05 | 3,47 | 1.931.600 | 3,51 | 3,45 | 3,45 | 00:00:00 | | 2005-09-06 | 3,49 | 3.235.800 | 3,50 | 3,48 | 3,50 | 00:00:00 | | 2005-09-07 | 3,49 | 3.097.500 | 3,51 | 3,46 | 3,50 | 00:00:00 | | 2005-09-08 | 3,48 | 1.888.700 | 3,50 | 3,42 | 3,49 | 00:00:00 | | 2005-09-09 | 3,48 | 2.107.800 | 3,48 | 3,43 | 3,48 | 00:00:00 | | 2005-09-12 | 3,48 | 2.695.800 | 3,49 | 3,47 | 3,48 | 00:00:00 | | 2005-09-13 | 3,48 | 1.415.300 | 3,48 | 3,46 | 3,47 | 00:00:00 | | 2005-09-14 | 3,46 | 622.400 | 3,48 | 3,46 | 3,48 | 00:00:00 | | 2005-09-15 | 3,47 | 1.613.000 | 3,47 | 3,42 | 3,46 | 00:00:00 | | 2005-09-16 | 3,55 | 3.728.600 | 3,55 | 3,45 | 3,47 | 00:00:00 | | 2005-09-19 | 3,50 | 3.670.000 | 3,58 | 3,47 | 3,55 | 00:00:00 | | 2005-09-20 | 3,49 | 3.282.600 | 3,52 | 3,46 | 3,50 | 00:00:00 | | 2005-09-21 | 3,38 | 6.799.300 | 3,50 | 3,37 | 3,50 | 00:00:00 | | 2005-09-22 | 3,26 | 6.821.200 | 3,37 | 3,21 | 3,37 | 00:00:00 | | 2005-09-23 | 3,18 | 1.676.300 | 3,30 | 3,14 | 3,24 | 00:00:00 | | 2005-09-26 | 3,36 | 12.338.600 | 3,37 | 3,18 | 3,23 | 00:00:00 | | 2005-09-27 | 3,32 | 3.192.000 | 3,37 | 3,32 | 3,36 | 00:00:00 | | 2005-09-28 | 3,34 | 2.659.900 | 3,36 | 3,30 | 3,30 | 00:00:00 | | 2005-09-29 | 3,35 | 1.086.300 | 3,36 | 3,33 | 3,36 | 00:00:00 | | 2005-09-30 | 3,37 | 1.371.800 | 3,38 | 3,34 | 3,35 | 00:00:00 | | 2005-10-03 | 3,36 | 776.400 | 3,39 | 3,35 | 3,37 | 00:00:00 | | 2005-10-04 | 3,37 | 860.000 | 3,38 | 3,33 | 3,35 | 00:00:00 | | 2005-10-05 | 3,38 | 2.881.300 | 3,43 | 3,35 | 3,37 | 00:00:00 | | 2005-10-06 | 3,45 | 3.024.500 | 3,45 | 3,36 | 3,38 | 00:00:00 | | 2005-10-07 | 3,44 | 1.819.100 | 3,46 | 3,38 | 3,46 | 00:00:00 | | 2005-10-10 | 3,45 | 2.133.000 | 3,50 | 3,41 | 3,44 | 00:00:00 | | 2005-10-11 | 3,46 | 2.250.400 | 3,50 | 3,46 | 3,48 | 00:00:00 | | 2005-10-12 | 3,49 | 9.480.700 | 3,54 | 3,42 | 3,49 | 00:00:00 | | 2005-10-13 | 3,31 | 11.052.900 | 3,56 | 3,20 | 3,22 | 00:00:00 | | 2005-10-14 | 3,32 | 4.454.800 | 3,39 | 3,14 | 3,35 | 00:00:00 | | 2005-10-17 | 3,21 | 1.594.500 | 3,30 | 3,20 | 3,26 | 00:00:00 | | 2005-10-18 | 3,19 | 2.055.400 | 3,24 | 3,19 | 3,21 | 00:00:00 | | 2005-10-19 | 2,95 | 10.400.700 | 3,18 | 2,94 | 3,17 | 00:00:00 | | 2005-10-20 | 2,91 | 5.432.600 | 3,08 | 2,87 | 3,03 | 00:00:00 | | 2005-10-21 | 2,88 | 1.846.500 | 2,99 | 2,87 | 2,95 | 00:00:00 | | 2005-10-24 | 3,00 | 1.556.700 | 3,00 | 2,88 | 2,93 | 00:00:00 | | 2005-10-25 | 3,00 | 1.453.700 | 3,03 | 2,94 | 3,01 | 00:00:00 | | 2005-10-26 | 2,95 | 1.011.000 | 2,99 | 2,92 | 2,98 | 00:00:00 | | 2005-10-27 | 2,79 | 2.606.900 | 2,95 | 2,76 | 2,95 | 00:00:00 | | 2005-10-28 | 2,80 | 4.842.500 | 2,85 | 2,68 | 2,78 | 00:00:00 | | 2005-10-31 | 2,85 | 1.258.000 | 2,90 | 2,81 | 2,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
