|
 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 | | 2001-11-05 | 4,78 | 119.200 | 4,83 | 4,72 | 4,82 | 00:00:00 | | 2001-11-06 | 4,80 | 147.700 | 4,85 | 4,75 | 4,80 | 00:00:00 | | 2001-11-07 | 4,90 | 133.200 | 5,01 | 4,82 | 4,83 | 00:00:00 | | 2001-11-08 | 4,96 | 140.200 | 5,07 | 4,85 | 4,99 | 00:00:00 | | 2001-11-09 | 4,80 | 117.700 | 4,94 | 4,80 | 4,84 | 00:00:00 | | 2001-11-12 | 4,80 | 103.700 | 4,83 | 4,66 | 4,80 | 00:00:00 | | 2001-11-13 | 4,80 | 329.700 | 4,90 | 4,72 | 4,83 | 00:00:00 | | 2001-11-14 | 4,88 | 229.200 | 4,89 | 4,73 | 4,83 | 00:00:00 | | 2001-11-15 | 4,87 | 171.000 | 4,90 | 4,76 | 4,90 | 00:00:00 | | 2001-11-16 | 4,81 | 206.700 | 4,89 | 4,76 | 4,82 | 00:00:00 | | 2001-11-19 | 5,20 | 512.500 | 5,20 | 4,83 | 4,89 | 00:00:00 | | 2001-11-20 | 5,20 | 396.200 | 5,38 | 5,05 | 5,20 | 00:00:00 | | 2001-11-21 | 5,22 | 214.500 | 5,25 | 5,11 | 5,20 | 00:00:00 | | 2001-11-22 | 5,40 | 294.500 | 5,40 | 5,20 | 5,20 | 00:00:00 | | 2001-11-23 | 5,40 | 352.700 | 5,48 | 5,33 | 5,48 | 00:00:00 | | 2001-11-26 | 5,54 | 309.200 | 5,59 | 5,44 | 5,46 | 00:00:00 | | 2001-11-27 | 5,50 | 352.700 | 5,57 | 5,26 | 5,50 | 00:00:00 | | 2001-11-28 | 5,40 | 225.000 | 5,40 | 5,27 | 5,31 | 00:00:00 | | 2001-11-29 | 5,38 | 110.500 | 5,38 | 5,26 | 5,28 | 00:00:00 | | 2001-11-30 | 5,42 | 284.000 | 5,51 | 5,34 | 5,37 | 00:00:00 | | 2001-12-03 | 5,72 | 512.500 | 5,78 | 5,35 | 5,40 | 00:00:00 | | 2001-12-04 | 5,74 | 266.700 | 5,74 | 5,61 | 5,70 | 00:00:00 | | 2001-12-05 | 5,80 | 453.200 | 5,82 | 5,70 | 5,70 | 00:00:00 | | 2001-12-06 | 5,76 | 349.500 | 5,81 | 5,67 | 5,80 | 00:00:00 | | 2001-12-07 | 5,99 | 716.500 | 6,13 | 5,81 | 5,81 | 00:00:00 | | 2001-12-10 | 5,93 | 164.500 | 6,09 | 5,82 | 6,03 | 00:00:00 | | 2001-12-11 | 6,00 | 188.700 | 6,00 | 5,90 | 5,92 | 00:00:00 | | 2001-12-12 | 5,91 | 151.700 | 6,05 | 5,83 | 6,00 | 00:00:00 | | 2001-12-13 | 5,89 | 252.000 | 5,91 | 5,75 | 5,90 | 00:00:00 | | 2001-12-14 | 5,85 | 132.000 | 5,85 | 5,76 | 5,78 | 00:00:00 | | 2001-12-17 | 5,93 | 113.200 | 5,93 | 5,70 | 5,80 | 00:00:00 | | 2001-12-18 | 5,84 | 106.200 | 5,90 | 5,78 | 5,86 | 00:00:00 | | 2001-12-19 | 5,99 | 203.700 | 5,99 | 5,68 | 5,79 | 00:00:00 | | 2001-12-20 | 5,98 | 265.000 | 5,98 | 5,87 | 5,94 | 00:00:00 | | 2001-12-21 | 5,55 | 380.000 | 5,88 | 5,55 | 5,87 | 00:00:00 | | 2001-12-24 | 5,55 | 0 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2001-12-25 | 5,55 | 0 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2001-12-26 | 5,55 | 0 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2001-12-27 | 5,61 | 100.000 | 5,68 | 5,60 | 5,62 | 00:00:00 | | 2001-12-28 | 5,80 | 781.200 | 6,04 | 5,68 | 5,68 | 00:00:00 | | 2001-12-31 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2002-01-01 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2002-01-02 | 5,80 | 145.500 | 5,85 | 5,78 | 5,78 | 00:00:00 | | 2002-01-03 | 5,81 | 81.000 | 5,85 | 5,79 | 5,81 | 00:00:00 | | 2002-01-04 | 5,89 | 128.000 | 6,01 | 5,80 | 5,81 | 00:00:00 | | 2002-01-07 | 6,09 | 421.700 | 6,10 | 5,94 | 6,00 | 00:00:00 | | 2002-01-08 | 6,06 | 253.200 | 6,14 | 6,01 | 6,13 | 00:00:00 | | 2002-01-09 | 6,05 | 69.500 | 6,07 | 6,00 | 6,07 | 00:00:00 | | 2002-01-10 | 5,90 | 111.000 | 6,04 | 5,90 | 6,00 | 00:00:00 | | 2002-01-11 | 5,85 | 102.200 | 5,93 | 5,82 | 5,90 | 00:00:00 | | 2002-01-14 | 5,73 | 111.100 | 5,87 | 5,70 | 5,83 | 00:00:00 | | 2002-01-15 | 5,80 | 190.300 | 5,84 | 5,70 | 5,70 | 00:00:00 | | 2002-01-16 | 5,73 | 61.500 | 5,82 | 5,66 | 5,82 | 00:00:00 | | 2002-01-17 | 5,74 | 119.600 | 5,79 | 5,69 | 5,73 | 00:00:00 | | 2002-01-18 | 5,70 | 146.800 | 5,80 | 5,61 | 5,80 | 00:00:00 | | 2002-01-21 | 5,60 | 87.300 | 5,71 | 5,52 | 5,70 | 00:00:00 | | 2002-01-22 | 5,67 | 100.300 | 5,75 | 5,56 | 5,56 | 00:00:00 | | 2002-01-23 | 5,63 | 120.900 | 5,68 | 5,56 | 5,65 | 00:00:00 | | 2002-01-24 | 5,73 | 84.500 | 5,74 | 5,60 | 5,60 | 00:00:00 | | 2002-01-25 | 5,56 | 136.700 | 5,68 | 5,55 | 5,64 | 00:00:00 | | 2002-01-28 | 5,57 | 218.000 | 5,60 | 5,45 | 5,57 | 00:00:00 | | 2002-01-29 | 5,53 | 290.700 | 5,55 | 5,38 | 5,50 | 00:00:00 | | 2002-01-30 | 5,36 | 168.200 | 5,50 | 5,36 | 5,50 | 00:00:00 | | 2002-01-31 | 5,22 | 208.200 | 5,49 | 5,22 | 5,42 | 00:00:00 | | 2002-02-01 | 5,10 | 300.600 | 5,30 | 5,06 | 5,24 | 00:00:00 | | 2002-02-04 | 5,10 | 254.700 | 5,20 | 5,09 | 5,13 | 00:00:00 | | 2002-02-05 | 5,18 | 54.300 | 5,22 | 5,13 | 5,17 | 00:00:00 | | 2002-02-06 | 5,09 | 91.400 | 5,20 | 5,03 | 5,20 | 00:00:00 | | 2002-02-07 | 5,09 | 50.800 | 5,18 | 5,03 | 5,10 | 00:00:00 | | 2002-02-08 | 5,09 | 87.300 | 5,14 | 5,03 | 5,09 | 00:00:00 | | 2002-02-11 | 5,20 | 39.100 | 5,23 | 5,10 | 5,10 | 00:00:00 | | 2002-02-12 | 5,37 | 166.300 | 5,37 | 5,21 | 5,25 | 00:00:00 | | 2002-02-13 | 5,35 | 70.700 | 5,38 | 5,34 | 5,38 | 00:00:00 | | 2002-02-14 | 5,39 | 229.800 | 5,46 | 5,35 | 5,40 | 00:00:00 | | 2002-02-15 | 5,25 | 358.800 | 5,56 | 5,16 | 5,36 | 00:00:00 | | 2002-02-18 | 5,50 | 380.900 | 5,50 | 5,28 | 5,28 | 00:00:00 | | 2002-02-19 | 5,42 | 236.400 | 5,50 | 5,41 | 5,47 | 00:00:00 | | 2002-02-20 | 5,48 | 199.900 | 5,51 | 5,35 | 5,39 | 00:00:00 | | 2002-02-21 | 5,54 | 222.700 | 5,56 | 5,45 | 5,51 | 00:00:00 | | 2002-02-22 | 5,76 | 398.400 | 5,78 | 5,53 | 5,58 | 00:00:00 | | 2002-02-25 | 6,11 | 1.002.300 | 6,23 | 5,80 | 5,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
