|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 5,85 | 49.000 | 5,99 | 5,81 | 5,99 | 00:00:00 | | 2000-12-05 | 5,86 | 79.500 | 5,91 | 5,83 | 5,91 | 00:00:00 | | 2000-12-06 | 5,90 | 42.500 | 5,94 | 5,86 | 5,90 | 00:00:00 | | 2000-12-07 | 5,94 | 49.500 | 5,94 | 5,85 | 5,85 | 00:00:00 | | 2000-12-08 | 5,81 | 27.000 | 5,95 | 5,81 | 5,81 | 00:00:00 | | 2000-12-11 | 5,94 | 44.500 | 5,94 | 5,83 | 5,85 | 00:00:00 | | 2000-12-12 | 5,99 | 70.500 | 5,99 | 5,83 | 5,84 | 00:00:00 | | 2000-12-13 | 5,91 | 95.500 | 5,96 | 5,87 | 5,87 | 00:00:00 | | 2000-12-14 | 5,89 | 170.000 | 5,99 | 5,88 | 5,89 | 00:00:00 | | 2000-12-15 | 5,82 | 80.000 | 5,89 | 5,80 | 5,88 | 00:00:00 | | 2000-12-18 | 5,87 | 166.500 | 5,90 | 5,80 | 5,85 | 00:00:00 | | 2000-12-19 | 5,82 | 90.500 | 5,89 | 5,75 | 5,84 | 00:00:00 | | 2000-12-20 | 5,72 | 250.500 | 5,83 | 5,61 | 5,72 | 00:00:00 | | 2000-12-21 | 5,55 | 125.500 | 5,63 | 5,50 | 5,62 | 00:00:00 | | 2000-12-22 | 5,59 | 74.500 | 5,76 | 5,58 | 5,64 | 00:00:00 | | 2000-12-25 | 5,59 | 0 | 5,59 | 5,59 | 5,59 | 00:00:00 | | 2000-12-26 | 5,59 | 0 | 5,59 | 5,59 | 5,59 | 00:00:00 | | 2000-12-27 | 5,75 | 64.000 | 5,77 | 5,61 | 5,72 | 00:00:00 | | 2000-12-28 | 5,80 | 67.000 | 5,82 | 5,71 | 5,78 | 00:00:00 | | 2000-12-29 | 5,80 | 68.000 | 5,82 | 5,74 | 5,78 | 00:00:00 | | 2001-01-01 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2001-01-02 | 5,79 | 58.000 | 5,84 | 5,72 | 5,79 | 00:00:00 | | 2001-01-03 | 5,60 | 75.000 | 5,79 | 5,57 | 5,71 | 00:00:00 | | 2001-01-04 | 5,89 | 112.000 | 5,89 | 5,68 | 5,68 | 00:00:00 | | 2001-01-05 | 5,90 | 101.500 | 5,95 | 5,78 | 5,85 | 00:00:00 | | 2001-01-08 | 5,81 | 47.000 | 5,89 | 5,74 | 5,89 | 00:00:00 | | 2001-01-09 | 5,71 | 83.500 | 5,84 | 5,68 | 5,71 | 00:00:00 | | 2001-01-10 | 5,71 | 30.000 | 5,76 | 5,69 | 5,74 | 00:00:00 | | 2001-01-11 | 5,80 | 92.000 | 5,81 | 5,70 | 5,70 | 00:00:00 | | 2001-01-12 | 5,94 | 167.500 | 5,94 | 5,70 | 5,75 | 00:00:00 | | 2001-01-15 | 6,30 | 598.000 | 6,30 | 5,94 | 5,94 | 00:00:00 | | 2001-01-16 | 6,14 | 229.500 | 6,30 | 6,11 | 6,29 | 00:00:00 | | 2001-01-17 | 6,16 | 199.500 | 6,26 | 6,14 | 6,19 | 00:00:00 | | 2001-01-18 | 6,06 | 108.500 | 6,25 | 6,05 | 6,19 | 00:00:00 | | 2001-01-19 | 6,00 | 254.000 | 6,09 | 5,94 | 6,05 | 00:00:00 | | 2001-01-22 | 5,99 | 118.000 | 6,03 | 5,96 | 5,98 | 00:00:00 | | 2001-01-23 | 6,03 | 115.000 | 6,03 | 5,95 | 5,97 | 00:00:00 | | 2001-01-24 | 6,03 | 0 | 6,03 | 6,03 | 6,03 | 00:00:00 | | 2001-01-25 | 6,03 | 136.000 | 6,10 | 5,98 | 6,05 | 00:00:00 | | 2001-01-26 | 6,03 | 0 | 6,03 | 6,03 | 6,03 | 00:00:00 | | 2001-01-29 | 5,93 | 108.000 | 6,04 | 5,93 | 6,03 | 00:00:00 | | 2001-01-30 | 5,97 | 63.000 | 6,01 | 5,95 | 5,98 | 00:00:00 | | 2001-01-31 | 6,05 | 241.500 | 6,10 | 5,94 | 5,96 | 00:00:00 | | 2001-02-01 | 6,05 | 146.000 | 6,08 | 5,99 | 6,06 | 00:00:00 | | 2001-02-02 | 6,03 | 80.500 | 6,05 | 5,98 | 5,98 | 00:00:00 | | 2001-02-05 | 6,02 | 67.500 | 6,02 | 5,96 | 6,00 | 00:00:00 | | 2001-02-06 | 6,00 | 113.500 | 6,05 | 5,99 | 6,00 | 00:00:00 | | 2001-02-07 | 5,95 | 174.000 | 6,00 | 5,93 | 6,00 | 00:00:00 | | 2001-02-08 | 5,85 | 126.500 | 5,96 | 5,85 | 5,85 | 00:00:00 | | 2001-02-09 | 5,81 | 88.500 | 5,89 | 5,75 | 5,88 | 00:00:00 | | 2001-02-12 | 5,80 | 143.500 | 5,80 | 5,71 | 5,74 | 00:00:00 | | 2001-02-13 | 5,73 | 64.000 | 5,79 | 5,71 | 5,75 | 00:00:00 | | 2001-02-14 | 5,62 | 109.500 | 5,70 | 5,60 | 5,70 | 00:00:00 | | 2001-02-15 | 5,75 | 150.500 | 5,80 | 5,61 | 5,63 | 00:00:00 | | 2001-02-16 | 5,63 | 69.000 | 5,77 | 5,63 | 5,68 | 00:00:00 | | 2001-02-19 | 5,62 | 34.500 | 5,72 | 5,60 | 5,72 | 00:00:00 | | 2001-02-20 | 5,61 | 73.500 | 5,68 | 5,60 | 5,60 | 00:00:00 | | 2001-02-21 | 5,52 | 91.000 | 5,62 | 5,52 | 5,61 | 00:00:00 | | 2001-02-22 | 5,50 | 95.000 | 5,59 | 5,49 | 5,59 | 00:00:00 | | 2001-02-23 | 5,50 | 46.000 | 5,57 | 5,45 | 5,54 | 00:00:00 | | 2001-02-26 | 5,57 | 61.500 | 5,59 | 5,46 | 5,46 | 00:00:00 | | 2001-02-27 | 5,57 | 59.000 | 5,69 | 5,57 | 5,57 | 00:00:00 | | 2001-02-28 | 5,63 | 44.500 | 5,64 | 5,55 | 5,55 | 00:00:00 | | 2001-03-01 | 5,49 | 88.500 | 5,58 | 5,46 | 5,52 | 00:00:00 | | 2001-03-02 | 5,46 | 109.500 | 5,53 | 5,33 | 5,47 | 00:00:00 | | 2001-03-05 | 5,49 | 54.500 | 5,50 | 5,31 | 5,49 | 00:00:00 | | 2001-03-06 | 5,50 | 50.500 | 5,58 | 5,42 | 5,45 | 00:00:00 | | 2001-03-07 | 5,51 | 99.000 | 5,58 | 5,44 | 5,58 | 00:00:00 | | 2001-03-08 | 5,43 | 30.500 | 5,51 | 5,43 | 5,43 | 00:00:00 | | 2001-03-09 | 5,39 | 116.500 | 5,44 | 5,38 | 5,39 | 00:00:00 | | 2001-03-12 | 5,21 | 72.000 | 5,38 | 5,16 | 5,36 | 00:00:00 | | 2001-03-13 | 5,18 | 103.500 | 5,46 | 5,13 | 5,14 | 00:00:00 | | 2001-03-14 | 5,18 | 0 | 5,18 | 5,18 | 5,18 | 00:00:00 | | 2001-03-15 | 5,09 | 102.500 | 5,14 | 4,96 | 5,09 | 00:00:00 | | 2001-03-16 | 5,03 | 69.500 | 5,14 | 5,00 | 5,12 | 00:00:00 | | 2001-03-19 | 4,96 | 76.500 | 5,08 | 4,95 | 5,05 | 00:00:00 | | 2001-03-20 | 5,00 | 86.000 | 5,06 | 4,98 | 5,06 | 00:00:00 | | 2001-03-21 | 4,86 | 97.000 | 5,00 | 4,77 | 4,95 | 00:00:00 | | 2001-03-22 | 4,68 | 146.200 | 4,80 | 4,58 | 4,76 | 00:00:00 | | 2001-03-23 | 4,71 | 52.200 | 4,79 | 4,65 | 4,70 | 00:00:00 | | 2001-03-26 | 4,76 | 66.700 | 4,84 | 4,70 | 4,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
