|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 6,66 | 134.000 | 6,66 | 6,61 | 6,65 | 00:00:00 | | 2000-08-15 | 6,66 | 0 | 6,66 | 6,66 | 6,66 | 00:00:00 | | 2000-08-16 | 6,65 | 281.500 | 6,73 | 6,62 | 6,65 | 00:00:00 | | 2000-08-17 | 6,69 | 198.000 | 6,70 | 6,64 | 6,70 | 00:00:00 | | 2000-08-18 | 6,87 | 742.500 | 6,98 | 6,67 | 6,69 | 00:00:00 | | 2000-08-21 | 6,93 | 389.000 | 6,97 | 6,82 | 6,90 | 00:00:00 | | 2000-08-22 | 6,91 | 354.500 | 6,99 | 6,89 | 6,90 | 00:00:00 | | 2000-08-23 | 7,09 | 707.500 | 7,18 | 6,91 | 6,99 | 00:00:00 | | 2000-08-24 | 6,94 | 444.500 | 7,16 | 6,93 | 7,10 | 00:00:00 | | 2000-08-25 | 6,96 | 343.000 | 7,05 | 6,84 | 7,05 | 00:00:00 | | 2000-08-28 | 6,88 | 261.500 | 6,99 | 6,79 | 6,90 | 00:00:00 | | 2000-08-29 | 6,94 | 271.000 | 6,97 | 6,79 | 6,80 | 00:00:00 | | 2000-08-30 | 6,83 | 131.500 | 6,98 | 6,80 | 6,93 | 00:00:00 | | 2000-08-31 | 6,89 | 178.500 | 6,90 | 6,82 | 6,82 | 00:00:00 | | 2000-09-01 | 6,80 | 169.000 | 6,92 | 6,77 | 6,84 | 00:00:00 | | 2000-09-04 | 6,86 | 187.000 | 6,89 | 6,77 | 6,80 | 00:00:00 | | 2000-09-05 | 6,80 | 144.000 | 6,86 | 6,80 | 6,80 | 00:00:00 | | 2000-09-06 | 6,74 | 145.000 | 6,80 | 6,74 | 6,79 | 00:00:00 | | 2000-09-07 | 6,72 | 205.500 | 6,73 | 6,57 | 6,70 | 00:00:00 | | 2000-09-08 | 6,68 | 71.500 | 6,73 | 6,61 | 6,72 | 00:00:00 | | 2000-09-11 | 6,59 | 110.500 | 6,68 | 6,54 | 6,62 | 00:00:00 | | 2000-09-12 | 6,75 | 195.000 | 6,78 | 6,52 | 6,54 | 00:00:00 | | 2000-09-13 | 6,27 | 498.000 | 6,74 | 6,25 | 6,72 | 00:00:00 | | 2000-09-14 | 6,32 | 472.000 | 6,45 | 6,28 | 6,31 | 00:00:00 | | 2000-09-15 | 6,38 | 106.500 | 6,40 | 6,25 | 6,31 | 00:00:00 | | 2000-09-18 | 6,30 | 125.500 | 6,40 | 6,27 | 6,39 | 00:00:00 | | 2000-09-19 | 6,29 | 65.000 | 6,32 | 6,25 | 6,30 | 00:00:00 | | 2000-09-20 | 6,10 | 201.000 | 6,33 | 6,10 | 6,25 | 00:00:00 | | 2000-09-21 | 6,07 | 182.500 | 6,17 | 6,03 | 6,11 | 00:00:00 | | 2000-09-22 | 6,11 | 162.000 | 6,12 | 6,00 | 6,05 | 00:00:00 | | 2000-09-25 | 6,09 | 151.500 | 6,19 | 6,01 | 6,09 | 00:00:00 | | 2000-09-26 | 6,12 | 83.000 | 6,14 | 6,02 | 6,14 | 00:00:00 | | 2000-09-27 | 6,09 | 44.000 | 6,12 | 6,07 | 6,12 | 00:00:00 | | 2000-09-28 | 6,10 | 49.000 | 6,12 | 6,04 | 6,05 | 00:00:00 | | 2000-09-29 | 6,05 | 50.000 | 6,13 | 6,05 | 6,05 | 00:00:00 | | 2000-10-02 | 6,05 | 46.500 | 6,11 | 6,02 | 6,02 | 00:00:00 | | 2000-10-03 | 6,05 | 69.500 | 6,11 | 6,04 | 6,06 | 00:00:00 | | 2000-10-04 | 6,04 | 115.000 | 6,10 | 6,00 | 6,03 | 00:00:00 | | 2000-10-05 | 6,02 | 72.500 | 6,07 | 5,99 | 6,04 | 00:00:00 | | 2000-10-06 | 6,00 | 81.000 | 6,05 | 5,96 | 6,04 | 00:00:00 | | 2000-10-09 | 5,93 | 58.500 | 6,00 | 5,91 | 6,00 | 00:00:00 | | 2000-10-10 | 5,95 | 65.500 | 6,00 | 5,90 | 5,92 | 00:00:00 | | 2000-10-11 | 5,80 | 120.000 | 5,96 | 5,80 | 5,96 | 00:00:00 | | 2000-10-12 | 5,76 | 140.500 | 5,87 | 5,71 | 5,78 | 00:00:00 | | 2000-10-13 | 5,77 | 96.000 | 5,82 | 5,61 | 5,70 | 00:00:00 | | 2000-10-16 | 5,89 | 96.500 | 5,91 | 5,80 | 5,91 | 00:00:00 | | 2000-10-17 | 5,83 | 74.000 | 5,90 | 5,83 | 5,83 | 00:00:00 | | 2000-10-18 | 5,80 | 91.000 | 5,89 | 5,74 | 5,83 | 00:00:00 | | 2000-10-19 | 5,89 | 66.500 | 5,95 | 5,83 | 5,90 | 00:00:00 | | 2000-10-20 | 5,98 | 75.500 | 5,99 | 5,90 | 5,96 | 00:00:00 | | 2000-10-23 | 5,98 | 101.000 | 6,08 | 5,97 | 6,00 | 00:00:00 | | 2000-10-24 | 5,95 | 53.500 | 6,01 | 5,95 | 5,95 | 00:00:00 | | 2000-10-25 | 5,96 | 62.500 | 6,00 | 5,93 | 5,93 | 00:00:00 | | 2000-10-26 | 5,97 | 66.000 | 6,02 | 5,89 | 5,95 | 00:00:00 | | 2000-10-27 | 6,19 | 316.000 | 6,26 | 5,93 | 5,93 | 00:00:00 | | 2000-10-30 | 6,13 | 183.000 | 6,31 | 6,13 | 6,25 | 00:00:00 | | 2000-10-31 | 6,13 | 0 | 6,13 | 6,13 | 6,13 | 00:00:00 | | 2000-11-01 | 6,29 | 19.000 | 6,29 | 6,22 | 6,24 | 00:00:00 | | 2000-11-02 | 6,23 | 65.500 | 6,29 | 6,21 | 6,23 | 00:00:00 | | 2000-11-03 | 6,10 | 128.000 | 6,22 | 6,04 | 6,20 | 00:00:00 | | 2000-11-06 | 6,33 | 205.500 | 6,34 | 6,17 | 6,17 | 00:00:00 | | 2000-11-07 | 6,25 | 142.500 | 6,34 | 6,24 | 6,34 | 00:00:00 | | 2000-11-08 | 6,17 | 143.000 | 6,22 | 6,10 | 6,21 | 00:00:00 | | 2000-11-09 | 6,12 | 86.500 | 6,20 | 6,10 | 6,15 | 00:00:00 | | 2000-11-10 | 6,10 | 74.000 | 6,19 | 6,05 | 6,10 | 00:00:00 | | 2000-11-13 | 6,01 | 120.500 | 6,10 | 5,95 | 6,06 | 00:00:00 | | 2000-11-14 | 6,12 | 87.500 | 6,14 | 6,01 | 6,01 | 00:00:00 | | 2000-11-15 | 6,10 | 101.000 | 6,20 | 6,06 | 6,08 | 00:00:00 | | 2000-11-16 | 6,08 | 82.000 | 6,14 | 6,05 | 6,10 | 00:00:00 | | 2000-11-17 | 6,11 | 136.000 | 6,19 | 6,08 | 6,13 | 00:00:00 | | 2000-11-20 | 6,06 | 84.500 | 6,18 | 6,02 | 6,18 | 00:00:00 | | 2000-11-21 | 6,07 | 93.000 | 6,10 | 5,99 | 6,05 | 00:00:00 | | 2000-11-22 | 5,93 | 90.000 | 6,08 | 5,93 | 6,08 | 00:00:00 | | 2000-11-23 | 5,97 | 61.500 | 6,05 | 5,94 | 5,96 | 00:00:00 | | 2000-11-24 | 6,10 | 61.000 | 6,10 | 6,00 | 6,01 | 00:00:00 | | 2000-11-27 | 6,01 | 83.000 | 6,10 | 6,00 | 6,05 | 00:00:00 | | 2000-11-28 | 5,96 | 75.500 | 6,09 | 5,96 | 5,99 | 00:00:00 | | 2000-11-29 | 5,97 | 62.000 | 5,97 | 5,92 | 5,95 | 00:00:00 | | 2000-11-30 | 5,93 | 68.500 | 5,99 | 5,90 | 5,96 | 00:00:00 | | 2000-12-01 | 5,92 | 37.500 | 5,99 | 5,91 | 5,97 | 00:00:00 | | 2000-12-04 | 5,85 | 49.000 | 5,99 | 5,81 | 5,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
