|
 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 | | 2001-07-16 | 6,12 | 83.500 | 6,18 | 5,99 | 6,18 | 00:00:00 | | 2001-07-17 | 5,96 | 37.700 | 6,10 | 5,96 | 6,05 | 00:00:00 | | 2001-07-18 | 5,90 | 45.000 | 6,05 | 5,90 | 6,00 | 00:00:00 | | 2001-07-19 | 6,14 | 136.700 | 6,14 | 5,80 | 5,90 | 00:00:00 | | 2001-07-20 | 6,02 | 264.200 | 6,08 | 5,99 | 6,02 | 00:00:00 | | 2001-07-23 | 5,90 | 79.700 | 5,99 | 5,83 | 5,89 | 00:00:00 | | 2001-07-24 | 5,84 | 103.500 | 5,94 | 5,75 | 5,92 | 00:00:00 | | 2001-07-25 | 5,68 | 285.500 | 5,85 | 5,50 | 5,80 | 00:00:00 | | 2001-07-26 | 5,45 | 752.000 | 5,59 | 5,36 | 5,59 | 00:00:00 | | 2001-07-27 | 5,30 | 373.200 | 5,45 | 5,18 | 5,45 | 00:00:00 | | 2001-07-30 | 5,39 | 166.200 | 5,45 | 5,27 | 5,27 | 00:00:00 | | 2001-07-31 | 5,57 | 168.000 | 5,58 | 5,31 | 5,35 | 00:00:00 | | 2001-08-01 | 5,63 | 292.500 | 5,68 | 5,56 | 5,59 | 00:00:00 | | 2001-08-02 | 5,50 | 185.500 | 5,70 | 5,50 | 5,68 | 00:00:00 | | 2001-08-03 | 5,39 | 178.000 | 5,48 | 5,35 | 5,48 | 00:00:00 | | 2001-08-06 | 5,43 | 167.200 | 5,52 | 5,40 | 5,47 | 00:00:00 | | 2001-08-07 | 5,46 | 162.500 | 5,49 | 5,38 | 5,49 | 00:00:00 | | 2001-08-08 | 5,32 | 100.700 | 5,46 | 5,32 | 5,46 | 00:00:00 | | 2001-08-09 | 5,40 | 145.500 | 5,42 | 5,38 | 5,38 | 00:00:00 | | 2001-08-10 | 5,43 | 713.000 | 5,77 | 5,30 | 5,45 | 00:00:00 | | 2001-08-13 | 5,52 | 197.000 | 5,59 | 5,40 | 5,51 | 00:00:00 | | 2001-08-14 | 5,64 | 96.000 | 5,64 | 5,48 | 5,52 | 00:00:00 | | 2001-08-15 | 5,64 | 0 | 5,64 | 5,64 | 5,64 | 00:00:00 | | 2001-08-16 | 5,60 | 95.700 | 5,63 | 5,54 | 5,60 | 00:00:00 | | 2001-08-17 | 5,70 | 137.500 | 5,74 | 5,58 | 5,60 | 00:00:00 | | 2001-08-20 | 5,75 | 97.500 | 5,75 | 5,64 | 5,72 | 00:00:00 | | 2001-08-21 | 5,73 | 59.500 | 5,80 | 5,70 | 5,80 | 00:00:00 | | 2001-08-22 | 5,70 | 104.200 | 5,74 | 5,55 | 5,70 | 00:00:00 | | 2001-08-23 | 5,74 | 73.500 | 5,75 | 5,66 | 5,71 | 00:00:00 | | 2001-08-24 | 5,72 | 99.500 | 5,74 | 5,68 | 5,67 | 00:00:00 | | 2001-08-27 | 5,75 | 86.700 | 5,80 | 5,74 | 5,79 | 00:00:00 | | 2001-08-28 | 5,89 | 762.700 | 5,99 | 5,60 | 5,78 | 00:00:00 | | 2001-08-29 | 5,80 | 232.200 | 5,93 | 5,78 | 5,91 | 00:00:00 | | 2001-08-30 | 5,63 | 158.700 | 5,83 | 5,63 | 5,82 | 00:00:00 | | 2001-08-31 | 5,40 | 160.700 | 5,71 | 5,40 | 5,70 | 00:00:00 | | 2001-09-03 | 5,34 | 94.200 | 5,49 | 5,33 | 5,44 | 00:00:00 | | 2001-09-04 | 5,44 | 145.000 | 5,44 | 5,32 | 5,38 | 00:00:00 | | 2001-09-05 | 5,34 | 99.500 | 5,45 | 5,32 | 5,45 | 00:00:00 | | 2001-09-06 | 5,17 | 409.700 | 5,38 | 5,04 | 5,35 | 00:00:00 | | 2001-09-07 | 5,00 | 184.700 | 5,05 | 4,91 | 5,03 | 00:00:00 | | 2001-09-10 | 4,90 | 121.000 | 4,99 | 4,85 | 4,99 | 00:00:00 | | 2001-09-11 | 4,69 | 312.000 | 5,10 | 4,45 | 5,00 | 00:00:00 | | 2001-09-12 | 4,75 | 306.000 | 4,89 | 4,40 | 4,40 | 00:00:00 | | 2001-09-13 | 4,96 | 147.200 | 4,97 | 4,66 | 4,75 | 00:00:00 | | 2001-09-14 | 4,50 | 230.000 | 5,05 | 4,50 | 4,50 | 00:00:00 | | 2001-09-17 | 4,23 | 364.700 | 4,42 | 4,08 | 4,42 | 00:00:00 | | 2001-09-18 | 4,40 | 423.500 | 4,42 | 4,20 | 4,29 | 00:00:00 | | 2001-09-19 | 4,47 | 227.000 | 4,69 | 4,32 | 4,32 | 00:00:00 | | 2001-09-20 | 4,27 | 139.500 | 4,59 | 4,27 | 4,51 | 00:00:00 | | 2001-09-21 | 4,01 | 290.500 | 4,20 | 3,85 | 3,89 | 00:00:00 | | 2001-09-24 | 4,20 | 339.700 | 4,29 | 3,98 | 4,04 | 00:00:00 | | 2001-09-25 | 4,47 | 287.000 | 4,55 | 4,24 | 4,26 | 00:00:00 | | 2001-09-26 | 4,58 | 145.200 | 4,65 | 4,49 | 4,49 | 00:00:00 | | 2001-09-27 | 4,47 | 81.200 | 4,60 | 4,45 | 4,53 | 00:00:00 | | 2001-09-28 | 4,47 | 0 | 4,47 | 4,47 | 4,47 | 00:00:00 | | 2001-10-01 | 4,60 | 105.500 | 4,70 | 4,56 | 4,64 | 00:00:00 | | 2001-10-02 | 4,45 | 107.500 | 4,58 | 4,43 | 4,54 | 00:00:00 | | 2001-10-03 | 4,47 | 69.000 | 4,59 | 4,43 | 4,55 | 00:00:00 | | 2001-10-04 | 4,63 | 159.200 | 4,74 | 4,58 | 4,58 | 00:00:00 | | 2001-10-05 | 4,53 | 85.000 | 4,66 | 4,53 | 4,64 | 00:00:00 | | 2001-10-08 | 4,44 | 67.700 | 4,46 | 4,30 | 4,40 | 00:00:00 | | 2001-10-09 | 4,40 | 83.500 | 4,50 | 4,39 | 4,40 | 00:00:00 | | 2001-10-10 | 4,38 | 122.700 | 4,45 | 4,35 | 4,39 | 00:00:00 | | 2001-10-11 | 4,41 | 181.000 | 4,53 | 4,41 | 4,50 | 00:00:00 | | 2001-10-12 | 4,43 | 157.200 | 4,51 | 4,36 | 4,40 | 00:00:00 | | 2001-10-15 | 4,44 | 59.500 | 4,47 | 4,39 | 4,40 | 00:00:00 | | 2001-10-16 | 4,44 | 0 | 4,44 | 4,44 | 4,44 | 00:00:00 | | 2001-10-17 | 4,55 | 230.200 | 4,64 | 4,46 | 4,46 | 00:00:00 | | 2001-10-18 | 4,45 | 136.200 | 4,53 | 4,44 | 4,50 | 00:00:00 | | 2001-10-19 | 4,55 | 214.000 | 4,55 | 4,44 | 4,49 | 00:00:00 | | 2001-10-22 | 4,60 | 179.000 | 4,67 | 4,58 | 4,59 | 00:00:00 | | 2001-10-23 | 4,96 | 395.500 | 4,96 | 4,68 | 4,70 | 00:00:00 | | 2001-10-24 | 4,98 | 368.700 | 5,19 | 4,83 | 5,00 | 00:00:00 | | 2001-10-25 | 4,88 | 201.700 | 5,15 | 4,69 | 5,00 | 00:00:00 | | 2001-10-26 | 4,88 | 0 | 4,88 | 4,88 | 4,88 | 00:00:00 | | 2001-10-29 | 4,79 | 83.700 | 4,90 | 4,79 | 4,85 | 00:00:00 | | 2001-10-30 | 4,65 | 98.700 | 4,72 | 4,59 | 4,70 | 00:00:00 | | 2001-10-31 | 4,77 | 126.700 | 4,79 | 4,60 | 4,62 | 00:00:00 | | 2001-11-01 | 4,83 | 70.700 | 4,92 | 4,72 | 4,72 | 00:00:00 | | 2001-11-02 | 4,81 | 82.500 | 4,92 | 4,78 | 4,92 | 00:00:00 | | 2001-11-05 | 4,78 | 119.200 | 4,83 | 4,72 | 4,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
