|
 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 | | 2005-10-31 | 2,85 | 1.258.000 | 2,90 | 2,81 | 2,84 | 00:00:00 | | 2005-11-01 | 2,94 | 1.745.400 | 2,98 | 2,83 | 2,81 | 00:00:00 | | 2005-11-02 | 2,94 | 933.100 | 2,97 | 2,90 | 2,92 | 00:00:00 | | 2005-11-03 | 2,94 | 1.710.100 | 2,98 | 2,90 | 2,94 | 00:00:00 | | 2005-11-04 | 2,91 | 1.462.800 | 2,94 | 2,88 | 2,90 | 00:00:00 | | 2005-11-07 | 2,85 | 899.400 | 2,94 | 2,85 | 2,86 | 00:00:00 | | 2005-11-08 | 2,89 | 676.700 | 2,91 | 2,86 | 2,88 | 00:00:00 | | 2005-11-09 | 2,86 | 583.000 | 2,91 | 2,85 | 2,91 | 00:00:00 | | 2005-11-10 | 2,88 | 809.800 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2005-11-11 | 2,80 | 1.870.600 | 2,91 | 2,76 | 2,88 | 00:00:00 | | 2005-11-14 | 2,64 | 5.996.200 | 2,80 | 2,58 | 2,75 | 00:00:00 | | 2005-11-15 | 2,65 | 2.817.200 | 2,71 | 2,60 | 2,67 | 00:00:00 | | 2005-11-16 | 2,60 | 3.722.200 | 2,67 | 2,57 | 2,67 | 00:00:00 | | 2005-11-17 | 2,55 | 7.438.300 | 2,62 | 2,52 | 2,57 | 00:00:00 | | 2005-11-18 | 2,77 | 6.676.500 | 2,81 | 2,54 | 2,80 | 00:00:00 | | 2005-11-21 | 2,77 | 1.596.400 | 2,82 | 2,72 | 2,75 | 00:00:00 | | 2005-11-22 | 2,80 | 1.387.700 | 2,81 | 2,75 | 2,78 | 00:00:00 | | 2005-11-23 | 2,84 | 1.786.800 | 2,85 | 2,79 | 2,82 | 00:00:00 | | 2005-11-24 | 2,92 | 2.113.300 | 2,94 | 2,83 | 2,87 | 00:00:00 | | 2005-11-25 | 2,88 | 2.560.600 | 2,97 | 2,85 | 2,93 | 00:00:00 | | 2005-11-28 | 2,78 | 2.127.900 | 2,91 | 2,76 | 2,90 | 00:00:00 | | 2005-11-29 | 2,71 | 3.127.900 | 2,78 | 2,70 | 2,73 | 00:00:00 | | 2005-11-30 | 2,77 | 980.300 | 2,78 | 2,70 | 2,70 | 00:00:00 | | 2005-12-01 | 2,90 | 4.233.900 | 2,91 | 2,70 | 2,77 | 00:00:00 | | 2005-12-02 | 2,89 | 2.612.100 | 2,93 | 2,88 | 2,92 | 00:00:00 | | 2005-12-05 | 2,91 | 1.766.300 | 2,95 | 2,85 | 2,90 | 00:00:00 | | 2005-12-06 | 2,93 | 3.375.100 | 2,97 | 2,91 | 2,94 | 00:00:00 | | 2005-12-07 | 2,91 | 1.381.700 | 2,96 | 2,88 | 2,95 | 00:00:00 | | 2005-12-08 | 2,91 | 775.600 | 2,93 | 2,86 | 2,90 | 00:00:00 | | 2005-12-09 | 2,87 | 1.654.200 | 2,93 | 2,85 | 2,90 | 00:00:00 | | 2005-12-12 | 2,81 | 2.695.000 | 2,87 | 2,79 | 2,87 | 00:00:00 | | 2005-12-13 | 2,80 | 2.041.400 | 2,84 | 2,79 | 2,82 | 00:00:00 | | 2005-12-14 | 2,78 | 1.085.900 | 2,83 | 2,77 | 2,82 | 00:00:00 | | 2005-12-15 | 2,77 | 1.112.500 | 2,80 | 2,77 | 2,78 | 00:00:00 | | 2005-12-16 | 2,71 | 1.718.300 | 2,78 | 2,71 | 2,77 | 00:00:00 | | 2005-12-19 | 2,76 | 1.275.800 | 2,80 | 2,73 | 2,73 | 00:00:00 | | 2005-12-20 | 2,71 | 2.598.600 | 2,74 | 2,68 | 2,74 | 00:00:00 | | 2005-12-21 | 2,75 | 3.778.100 | 2,79 | 2,70 | 2,75 | 00:00:00 | | 2005-12-22 | 2,79 | 2.259.500 | 2,81 | 2,77 | 2,77 | 00:00:00 | | 2005-12-23 | 2,80 | 1.081.200 | 2,83 | 2,76 | 2,81 | 00:00:00 | | 2005-12-26 | 2,80 | 0 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2005-12-27 | 2,79 | 875.200 | 2,85 | 2,77 | 2,83 | 00:00:00 | | 2005-12-28 | 2,77 | 1.097.700 | 2,79 | 2,73 | 2,77 | 00:00:00 | | 2005-12-29 | 2,76 | 429.600 | 2,78 | 2,74 | 2,78 | 00:00:00 | | 2005-12-30 | 2,77 | 705.700 | 2,79 | 2,75 | 2,75 | 00:00:00 | | 2006-01-02 | 2,78 | 126.700 | 2,79 | 2,77 | 2,79 | 00:00:00 | | 2006-01-03 | 2,87 | 2.288.100 | 2,88 | 2,77 | 2,77 | 00:00:00 | | 2006-01-04 | 2,92 | 3.522.500 | 2,95 | 2,87 | 2,88 | 00:00:00 | | 2006-01-05 | 2,89 | 1.002.400 | 2,93 | 2,88 | 2,91 | 00:00:00 | | 2006-01-06 | 3,00 | 1.640.000 | 3,02 | 2,88 | 2,90 | 00:00:00 | | 2006-01-09 | 2,96 | 2.870.400 | 3,04 | 2,94 | 3,00 | 00:00:00 | | 2006-01-10 | 2,97 | 2.009.500 | 2,98 | 2,92 | 2,96 | 00:00:00 | | 2006-01-11 | 3,04 | 3.233.600 | 3,07 | 2,96 | 2,96 | 00:00:00 | | 2006-01-12 | 2,99 | 1.562.600 | 3,03 | 2,98 | 3,03 | 00:00:00 | | 2006-01-13 | 3,00 | 939.100 | 3,00 | 2,96 | 3,00 | 00:00:00 | | 2006-01-16 | 2,99 | 1.141.400 | 3,03 | 2,97 | 3,00 | 00:00:00 | | 2006-01-17 | 3,00 | 732.400 | 3,00 | 2,95 | 2,97 | 00:00:00 | | 2006-01-18 | 2,93 | 2.230.300 | 2,99 | 2,91 | 2,99 | 00:00:00 | | 2006-01-19 | 3,00 | 2.451.100 | 3,03 | 2,93 | 2,94 | 00:00:00 | | 2006-01-20 | 2,99 | 1.445.400 | 3,03 | 2,97 | 3,00 | 00:00:00 | | 2006-01-23 | 3,03 | 1.748.300 | 3,03 | 2,93 | 2,93 | 00:00:00 | | 2006-01-24 | 3,22 | 16.790.100 | 3,25 | 3,03 | 3,05 | 00:00:00 | | 2006-01-25 | 3,23 | 5.654.400 | 3,25 | 3,17 | 3,23 | 00:00:00 | | 2006-01-26 | 3,30 | 5.865.600 | 3,32 | 3,22 | 3,22 | 00:00:00 | | 2006-01-27 | 3,28 | 3.478.100 | 3,33 | 3,24 | 3,33 | 00:00:00 | | 2006-01-30 | 3,28 | 849.600 | 3,31 | 3,25 | 3,25 | 00:00:00 | | 2006-01-31 | 3,23 | 1.205.900 | 3,27 | 3,21 | 3,25 | 00:00:00 | | 2006-02-01 | 3,21 | 2.182.700 | 3,25 | 3,21 | 3,21 | 00:00:00 | | 2006-02-02 | 3,18 | 1.394.000 | 3,24 | 3,18 | 3,22 | 00:00:00 | | 2006-02-03 | 3,20 | 3.341.300 | 3,25 | 3,12 | 3,18 | 00:00:00 | | 2006-02-06 | 3,30 | 3.108.600 | 3,33 | 3,22 | 3,24 | 00:00:00 | | 2006-02-07 | 3,27 | 1.408.200 | 3,31 | 3,25 | 3,31 | 00:00:00 | | 2006-02-08 | 3,31 | 3.069.600 | 3,33 | 3,25 | 3,25 | 00:00:00 | | 2006-02-09 | 3,33 | 3.346.100 | 3,38 | 3,28 | 3,34 | 00:00:00 | | 2006-02-10 | 3,40 | 4.169.700 | 3,41 | 3,30 | 3,30 | 00:00:00 | | 2006-02-13 | 3,38 | 3.380.400 | 3,44 | 3,36 | 3,38 | 00:00:00 | | 2006-02-14 | 3,31 | 1.982.600 | 3,39 | 3,27 | 3,39 | 00:00:00 | | 2006-02-15 | 3,31 | 1.371.500 | 3,35 | 3,29 | 3,34 | 00:00:00 | | 2006-02-16 | 3,31 | 1.699.100 | 3,35 | 3,29 | 3,35 | 00:00:00 | | 2006-02-17 | 3,32 | 1.072.500 | 3,34 | 3,28 | 3,33 | 00:00:00 | | 2006-02-20 | 3,37 | 2.265.400 | 3,38 | 3,29 | 3,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
