|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 4,76 | 66.700 | 4,84 | 4,70 | 4,78 | 00:00:00 | | 2001-03-27 | 4,85 | 80.500 | 4,98 | 4,74 | 4,83 | 00:00:00 | | 2001-03-28 | 5,06 | 231.700 | 5,10 | 4,87 | 4,88 | 00:00:00 | | 2001-03-29 | 5,02 | 57.700 | 5,05 | 4,95 | 5,03 | 00:00:00 | | 2001-03-30 | 5,03 | 98.000 | 5,06 | 4,91 | 5,03 | 00:00:00 | | 2001-04-02 | 4,95 | 62.000 | 5,05 | 4,87 | 5,05 | 00:00:00 | | 2001-04-03 | 4,70 | 66.200 | 4,94 | 4,70 | 4,87 | 00:00:00 | | 2001-04-04 | 4,93 | 104.700 | 4,95 | 4,70 | 4,78 | 00:00:00 | | 2001-04-05 | 5,00 | 91.000 | 5,02 | 4,86 | 5,00 | 00:00:00 | | 2001-04-06 | 4,95 | 36.200 | 5,00 | 4,90 | 4,98 | 00:00:00 | | 2001-04-09 | 4,85 | 39.500 | 4,98 | 4,84 | 4,87 | 00:00:00 | | 2001-04-10 | 4,98 | 45.700 | 5,00 | 4,88 | 4,90 | 00:00:00 | | 2001-04-11 | 5,14 | 162.700 | 5,19 | 4,90 | 4,92 | 00:00:00 | | 2001-04-12 | 5,14 | 51.500 | 5,17 | 5,06 | 5,11 | 00:00:00 | | 2001-04-13 | 5,14 | 0 | 5,14 | 5,14 | 5,14 | 00:00:00 | | 2001-04-16 | 5,14 | 0 | 5,14 | 5,14 | 5,14 | 00:00:00 | | 2001-04-17 | 5,29 | 95.700 | 5,29 | 5,10 | 5,18 | 00:00:00 | | 2001-04-18 | 5,27 | 74.500 | 5,34 | 5,23 | 5,30 | 00:00:00 | | 2001-04-19 | 5,33 | 47.000 | 5,38 | 5,24 | 5,31 | 00:00:00 | | 2001-04-20 | 5,32 | 62.500 | 5,35 | 5,25 | 5,32 | 00:00:00 | | 2001-04-23 | 5,17 | 54.700 | 5,33 | 5,17 | 5,33 | 00:00:00 | | 2001-04-24 | 5,34 | 50.700 | 5,34 | 5,12 | 5,12 | 00:00:00 | | 2001-04-25 | 5,41 | 39.500 | 5,41 | 5,27 | 5,34 | 00:00:00 | | 2001-04-26 | 5,40 | 72.700 | 5,47 | 5,37 | 5,45 | 00:00:00 | | 2001-04-27 | 5,47 | 59.200 | 5,47 | 5,37 | 5,37 | 00:00:00 | | 2001-04-30 | 5,40 | 27.000 | 5,47 | 5,38 | 5,47 | 00:00:00 | | 2001-05-01 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2001-05-02 | 5,48 | 174.000 | 5,49 | 5,28 | 5,46 | 00:00:00 | | 2001-05-03 | 5,45 | 230.500 | 5,63 | 5,45 | 5,50 | 00:00:00 | | 2001-05-04 | 5,51 | 198.700 | 5,55 | 5,45 | 5,50 | 00:00:00 | | 2001-05-07 | 5,51 | 0 | 5,51 | 5,51 | 5,51 | 00:00:00 | | 2001-05-08 | 5,94 | 905.000 | 5,95 | 5,52 | 5,52 | 00:00:00 | | 2001-05-09 | 6,18 | 1.853.200 | 6,25 | 5,95 | 5,97 | 00:00:00 | | 2001-05-10 | 6,17 | 553.500 | 6,24 | 6,05 | 6,21 | 00:00:00 | | 2001-05-11 | 6,21 | 366.000 | 6,22 | 6,07 | 6,16 | 00:00:00 | | 2001-05-14 | 6,81 | 1.780.500 | 6,81 | 6,25 | 6,82 | 00:00:00 | | 2001-05-15 | 6,70 | 1.582.000 | 6,97 | 6,51 | 6,94 | 00:00:00 | | 2001-05-16 | 6,73 | 709.700 | 6,88 | 6,40 | 6,64 | 00:00:00 | | 2001-05-17 | 7,03 | 1.018.200 | 7,05 | 6,75 | 6,83 | 00:00:00 | | 2001-05-18 | 7,18 | 1.264.200 | 7,19 | 6,95 | 6,98 | 00:00:00 | | 2001-05-21 | 7,00 | 570.700 | 7,10 | 6,85 | 7,10 | 00:00:00 | | 2001-05-22 | 6,74 | 545.000 | 7,00 | 6,66 | 7,00 | 00:00:00 | | 2001-05-23 | 6,81 | 518.500 | 6,96 | 6,55 | 6,62 | 00:00:00 | | 2001-05-24 | 6,91 | 255.000 | 6,97 | 6,77 | 6,77 | 00:00:00 | | 2001-05-25 | 6,78 | 123.500 | 6,95 | 6,77 | 6,95 | 00:00:00 | | 2001-05-28 | 6,69 | 210.000 | 6,95 | 6,65 | 6,95 | 00:00:00 | | 2001-05-29 | 6,65 | 233.700 | 6,79 | 6,61 | 6,61 | 00:00:00 | | 2001-05-30 | 6,58 | 121.500 | 6,69 | 6,55 | 6,64 | 00:00:00 | | 2001-05-31 | 6,79 | 380.500 | 6,79 | 6,50 | 6,52 | 00:00:00 | | 2001-06-01 | 6,95 | 729.500 | 7,03 | 6,70 | 6,77 | 00:00:00 | | 2001-06-04 | 7,04 | 582.000 | 7,10 | 6,92 | 7,00 | 00:00:00 | | 2001-06-05 | 7,08 | 287.000 | 7,15 | 6,99 | 7,10 | 00:00:00 | | 2001-06-06 | 6,98 | 143.000 | 7,07 | 6,92 | 7,03 | 00:00:00 | | 2001-06-07 | 6,92 | 269.000 | 6,99 | 6,83 | 6,99 | 00:00:00 | | 2001-06-08 | 6,90 | 153.700 | 6,93 | 6,83 | 6,89 | 00:00:00 | | 2001-06-11 | 6,72 | 201.000 | 6,93 | 6,71 | 6,89 | 00:00:00 | | 2001-06-12 | 6,68 | 229.200 | 6,91 | 6,63 | 6,80 | 00:00:00 | | 2001-06-13 | 6,75 | 73.200 | 6,83 | 6,70 | 6,70 | 00:00:00 | | 2001-06-14 | 6,73 | 179.700 | 6,75 | 6,61 | 6,70 | 00:00:00 | | 2001-06-15 | 6,74 | 278.000 | 6,75 | 6,58 | 6,66 | 00:00:00 | | 2001-06-18 | 6,73 | 140.000 | 6,80 | 6,60 | 6,60 | 00:00:00 | | 2001-06-19 | 6,90 | 190.700 | 6,90 | 6,69 | 6,80 | 00:00:00 | | 2001-06-20 | 6,86 | 182.700 | 6,87 | 6,75 | 6,84 | 00:00:00 | | 2001-06-21 | 6,72 | 119.500 | 6,84 | 6,70 | 6,80 | 00:00:00 | | 2001-06-22 | 6,74 | 260.200 | 6,86 | 6,57 | 6,71 | 00:00:00 | | 2001-06-25 | 6,67 | 180.200 | 6,70 | 6,58 | 6,67 | 00:00:00 | | 2001-06-26 | 6,63 | 150.500 | 6,70 | 6,50 | 6,66 | 00:00:00 | | 2001-06-27 | 6,60 | 135.200 | 6,61 | 6,50 | 6,60 | 00:00:00 | | 2001-06-28 | 6,54 | 183.700 | 6,70 | 6,51 | 6,52 | 00:00:00 | | 2001-06-29 | 6,48 | 123.200 | 6,62 | 6,40 | 6,60 | 00:00:00 | | 2001-07-02 | 6,33 | 213.000 | 6,46 | 6,30 | 6,40 | 00:00:00 | | 2001-07-03 | 6,62 | 134.700 | 6,64 | 6,30 | 6,39 | 00:00:00 | | 2001-07-04 | 6,52 | 81.500 | 6,69 | 6,47 | 6,62 | 00:00:00 | | 2001-07-05 | 6,59 | 198.500 | 6,60 | 6,52 | 6,57 | 00:00:00 | | 2001-07-06 | 6,45 | 60.200 | 6,55 | 6,42 | 6,51 | 00:00:00 | | 2001-07-09 | 6,44 | 106.700 | 6,50 | 6,25 | 6,50 | 00:00:00 | | 2001-07-10 | 6,45 | 92.700 | 6,47 | 6,28 | 6,42 | 00:00:00 | | 2001-07-11 | 6,22 | 109.200 | 6,40 | 6,15 | 6,39 | 00:00:00 | | 2001-07-12 | 6,13 | 87.700 | 6,35 | 6,13 | 6,20 | 00:00:00 | | 2001-07-13 | 6,13 | 0 | 6,13 | 6,13 | 6,13 | 00:00:00 | | 2001-07-16 | 6,12 | 83.500 | 6,18 | 5,99 | 6,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
