|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 5,95 | 0 | 5,95 | 5,95 | 5,95 | 00:00:00 | | 2000-04-25 | 5,83 | 73.000 | 5,97 | 5,80 | 5,97 | 00:00:00 | | 2000-04-26 | 5,84 | 24.000 | 5,91 | 5,84 | 5,85 | 00:00:00 | | 2000-04-27 | 5,85 | 120.000 | 5,90 | 5,74 | 5,75 | 00:00:00 | | 2000-04-28 | 5,83 | 72.500 | 5,90 | 5,80 | 5,82 | 00:00:00 | | 2000-05-01 | 5,83 | 0 | 5,83 | 5,83 | 5,83 | 00:00:00 | | 2000-05-02 | 6,00 | 177.000 | 6,04 | 5,90 | 5,95 | 00:00:00 | | 2000-05-03 | 6,00 | 123.000 | 6,04 | 5,95 | 5,95 | 00:00:00 | | 2000-05-04 | 5,94 | 285.000 | 6,10 | 5,94 | 5,98 | 00:00:00 | | 2000-05-05 | 5,84 | 198.000 | 6,01 | 5,81 | 6,01 | 00:00:00 | | 2000-05-08 | 5,81 | 278.500 | 5,86 | 5,77 | 5,80 | 00:00:00 | | 2000-05-09 | 5,81 | 0 | 5,81 | 5,81 | 5,81 | 00:00:00 | | 2000-05-10 | 6,02 | 260.000 | 6,14 | 5,78 | 5,78 | 00:00:00 | | 2000-05-11 | 5,92 | 160.500 | 6,02 | 5,86 | 5,91 | 00:00:00 | | 2000-05-12 | 5,95 | 95.000 | 5,95 | 5,87 | 5,87 | 00:00:00 | | 2000-05-15 | 6,11 | 364.000 | 6,25 | 5,98 | 6,00 | 00:00:00 | | 2000-05-16 | 6,30 | 383.500 | 6,30 | 6,10 | 6,15 | 00:00:00 | | 2000-05-17 | 6,35 | 339.500 | 6,35 | 6,17 | 6,17 | 00:00:00 | | 2000-05-18 | 6,40 | 436.500 | 6,60 | 6,30 | 6,30 | 00:00:00 | | 2000-05-19 | 6,06 | 323.000 | 6,40 | 6,05 | 6,31 | 00:00:00 | | 2000-05-22 | 5,97 | 244.000 | 6,13 | 5,90 | 6,05 | 00:00:00 | | 2000-05-23 | 6,05 | 96.500 | 6,15 | 5,95 | 6,15 | 00:00:00 | | 2000-05-24 | 5,90 | 72.000 | 5,99 | 5,88 | 5,91 | 00:00:00 | | 2000-05-25 | 6,15 | 119.500 | 6,15 | 5,92 | 5,92 | 00:00:00 | | 2000-05-26 | 6,02 | 80.000 | 6,02 | 5,96 | 5,96 | 00:00:00 | | 2000-05-29 | 6,02 | 74.000 | 6,13 | 5,96 | 6,02 | 00:00:00 | | 2000-05-30 | 5,95 | 68.500 | 6,05 | 5,95 | 6,05 | 00:00:00 | | 2000-05-31 | 6,11 | 155.000 | 6,17 | 5,90 | 5,95 | 00:00:00 | | 2000-06-01 | 6,22 | 334.000 | 6,34 | 6,01 | 6,15 | 00:00:00 | | 2000-06-02 | 6,18 | 115.500 | 6,30 | 6,13 | 6,30 | 00:00:00 | | 2000-06-05 | 6,21 | 103.000 | 6,27 | 6,05 | 6,12 | 00:00:00 | | 2000-06-06 | 6,17 | 140.000 | 6,17 | 6,03 | 6,17 | 00:00:00 | | 2000-06-07 | 6,11 | 80.500 | 6,16 | 6,05 | 6,10 | 00:00:00 | | 2000-06-08 | 6,16 | 317.500 | 6,21 | 6,09 | 6,09 | 00:00:00 | | 2000-06-09 | 6,15 | 116.000 | 6,17 | 6,08 | 6,17 | 00:00:00 | | 2000-06-12 | 6,01 | 106.000 | 6,10 | 6,01 | 6,10 | 00:00:00 | | 2000-06-13 | 6,02 | 129.000 | 6,08 | 5,95 | 6,02 | 00:00:00 | | 2000-06-14 | 6,00 | 134.000 | 6,07 | 5,95 | 6,02 | 00:00:00 | | 2000-06-15 | 6,13 | 478.000 | 6,30 | 6,01 | 6,06 | 00:00:00 | | 2000-06-16 | 6,10 | 130.000 | 6,20 | 6,05 | 6,18 | 00:00:00 | | 2000-06-19 | 6,10 | 0 | 6,10 | 6,10 | 6,10 | 00:00:00 | | 2000-06-20 | 6,02 | 85.000 | 6,10 | 6,01 | 6,04 | 00:00:00 | | 2000-06-21 | 6,06 | 56.000 | 6,06 | 5,98 | 5,98 | 00:00:00 | | 2000-06-22 | 6,05 | 156.500 | 6,17 | 6,04 | 6,06 | 00:00:00 | | 2000-06-23 | 6,06 | 66.500 | 6,10 | 6,01 | 6,05 | 00:00:00 | | 2000-06-26 | 6,09 | 100.000 | 6,10 | 5,97 | 6,09 | 00:00:00 | | 2000-06-27 | 6,02 | 71.000 | 6,06 | 5,97 | 6,00 | 00:00:00 | | 2000-06-28 | 6,00 | 75.000 | 6,07 | 5,98 | 6,00 | 00:00:00 | | 2000-06-29 | 5,93 | 85.500 | 6,03 | 5,93 | 6,03 | 00:00:00 | | 2000-06-30 | 5,96 | 93.000 | 6,00 | 5,90 | 5,93 | 00:00:00 | | 2000-07-03 | 5,93 | 122.000 | 6,00 | 5,87 | 5,95 | 00:00:00 | | 2000-07-04 | 6,00 | 174.000 | 6,00 | 5,87 | 5,98 | 00:00:00 | | 2000-07-05 | 5,94 | 27.000 | 6,00 | 5,93 | 5,93 | 00:00:00 | | 2000-07-06 | 6,03 | 149.500 | 6,05 | 5,89 | 5,97 | 00:00:00 | | 2000-07-07 | 6,03 | 0 | 6,03 | 6,03 | 6,03 | 00:00:00 | | 2000-07-10 | 5,99 | 87.500 | 6,10 | 5,99 | 6,05 | 00:00:00 | | 2000-07-11 | 5,96 | 99.500 | 6,06 | 5,96 | 6,00 | 00:00:00 | | 2000-07-12 | 6,18 | 517.000 | 6,27 | 6,00 | 6,07 | 00:00:00 | | 2000-07-13 | 6,19 | 298.000 | 6,27 | 6,12 | 6,27 | 00:00:00 | | 2000-07-14 | 6,13 | 221.000 | 6,24 | 6,12 | 6,20 | 00:00:00 | | 2000-07-17 | 6,15 | 150.500 | 6,23 | 6,11 | 6,23 | 00:00:00 | | 2000-07-18 | 6,11 | 92.500 | 6,17 | 6,11 | 6,17 | 00:00:00 | | 2000-07-19 | 6,11 | 79.000 | 6,15 | 6,09 | 6,12 | 00:00:00 | | 2000-07-20 | 6,27 | 295.500 | 6,28 | 6,10 | 6,10 | 00:00:00 | | 2000-07-21 | 6,39 | 588.500 | 6,42 | 6,19 | 6,27 | 00:00:00 | | 2000-07-24 | 6,39 | 0 | 6,39 | 6,39 | 6,39 | 00:00:00 | | 2000-07-25 | 6,26 | 76.500 | 6,28 | 6,23 | 6,25 | 00:00:00 | | 2000-07-26 | 6,26 | 153.000 | 6,33 | 6,21 | 6,25 | 00:00:00 | | 2000-07-27 | 6,26 | 0 | 6,26 | 6,26 | 6,26 | 00:00:00 | | 2000-07-28 | 6,10 | 152.000 | 6,27 | 6,10 | 6,22 | 00:00:00 | | 2000-07-31 | 6,10 | 87.000 | 6,23 | 6,03 | 6,10 | 00:00:00 | | 2000-08-01 | 6,18 | 66.500 | 6,19 | 6,10 | 6,15 | 00:00:00 | | 2000-08-02 | 6,15 | 88.500 | 6,20 | 6,10 | 6,15 | 00:00:00 | | 2000-08-03 | 6,10 | 154.500 | 6,20 | 6,08 | 6,19 | 00:00:00 | | 2000-08-04 | 6,10 | 73.000 | 6,15 | 6,09 | 6,10 | 00:00:00 | | 2000-08-07 | 6,24 | 115.500 | 6,24 | 6,10 | 6,10 | 00:00:00 | | 2000-08-08 | 6,25 | 121.500 | 6,35 | 6,16 | 6,25 | 00:00:00 | | 2000-08-09 | 6,41 | 368.000 | 6,45 | 6,24 | 6,28 | 00:00:00 | | 2000-08-10 | 6,71 | 1.406.500 | 6,78 | 6,49 | 6,50 | 00:00:00 | | 2000-08-11 | 6,61 | 408.500 | 6,75 | 6,59 | 6,73 | 00:00:00 | | 2000-08-14 | 6,66 | 134.000 | 6,66 | 6,61 | 6,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
