|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 6,30 | 128.100 | 6,50 | 6,21 | 6,25 | 00:00:00 | | 2002-06-18 | 6,32 | 101.300 | 6,39 | 6,30 | 6,35 | 00:00:00 | | 2002-06-19 | 6,13 | 100.900 | 6,28 | 6,12 | 6,17 | 00:00:00 | | 2002-06-20 | 5,94 | 429.700 | 6,10 | 5,64 | 6,10 | 00:00:00 | | 2002-06-21 | 5,75 | 239.000 | 5,81 | 5,64 | 5,73 | 00:00:00 | | 2002-06-24 | 4,90 | 633.300 | 5,59 | 4,90 | 5,31 | 00:00:00 | | 2002-06-25 | 5,00 | 585.700 | 5,13 | 4,80 | 5,10 | 00:00:00 | | 2002-06-26 | 4,61 | 780.100 | 4,82 | 4,54 | 4,79 | 00:00:00 | | 2002-06-27 | 5,10 | 987.200 | 5,25 | 4,76 | 4,78 | 00:00:00 | | 2002-06-28 | 5,36 | 279.000 | 5,36 | 5,16 | 5,30 | 00:00:00 | | 2002-07-01 | 5,49 | 181.500 | 5,54 | 5,35 | 5,37 | 00:00:00 | | 2002-07-02 | 5,60 | 280.900 | 5,65 | 5,27 | 5,28 | 00:00:00 | | 2002-07-03 | 5,58 | 180.000 | 5,63 | 5,47 | 5,63 | 00:00:00 | | 2002-07-04 | 5,55 | 69.100 | 5,55 | 5,31 | 5,31 | 00:00:00 | | 2002-07-05 | 5,63 | 150.400 | 5,64 | 5,52 | 5,60 | 00:00:00 | | 2002-07-08 | 5,63 | 30.400 | 5,64 | 5,51 | 5,64 | 00:00:00 | | 2002-07-09 | 5,55 | 61.500 | 5,59 | 5,51 | 5,51 | 00:00:00 | | 2002-07-10 | 5,62 | 83.700 | 5,63 | 5,55 | 5,58 | 00:00:00 | | 2002-07-11 | 5,62 | 125.500 | 5,62 | 5,48 | 5,52 | 00:00:00 | | 2002-07-12 | 5,59 | 56.300 | 5,61 | 5,52 | 5,60 | 00:00:00 | | 2002-07-15 | 5,52 | 123.200 | 5,62 | 5,46 | 5,56 | 00:00:00 | | 2002-07-16 | 5,39 | 98.900 | 5,53 | 5,28 | 5,40 | 00:00:00 | | 2002-07-17 | 5,53 | 62.600 | 5,53 | 5,39 | 5,42 | 00:00:00 | | 2002-07-18 | 5,59 | 134.400 | 5,69 | 5,59 | 5,64 | 00:00:00 | | 2002-07-19 | 5,65 | 59.600 | 5,65 | 5,55 | 5,57 | 00:00:00 | | 2002-07-22 | 5,67 | 58.800 | 5,68 | 5,57 | 5,57 | 00:00:00 | | 2002-07-23 | 5,55 | 71.200 | 5,68 | 5,53 | 5,62 | 00:00:00 | | 2002-07-24 | 5,54 | 255.800 | 5,55 | 5,09 | 5,40 | 00:00:00 | | 2002-07-25 | 5,49 | 327.500 | 5,68 | 5,32 | 5,65 | 00:00:00 | | 2002-07-26 | 5,31 | 130.400 | 5,39 | 5,24 | 5,36 | 00:00:00 | | 2002-07-29 | 5,30 | 111.900 | 5,35 | 5,25 | 5,35 | 00:00:00 | | 2002-07-30 | 5,39 | 76.500 | 5,39 | 5,22 | 5,30 | 00:00:00 | | 2002-07-31 | 5,43 | 547.800 | 5,44 | 5,21 | 5,34 | 00:00:00 | | 2002-08-01 | 5,10 | 147.500 | 5,35 | 5,10 | 5,34 | 00:00:00 | | 2002-08-02 | 5,21 | 73.300 | 5,21 | 5,00 | 5,01 | 00:00:00 | | 2002-08-05 | 4,88 | 189.700 | 5,10 | 4,85 | 5,05 | 00:00:00 | | 2002-08-06 | 4,87 | 324.800 | 4,90 | 4,85 | 4,85 | 00:00:00 | | 2002-08-07 | 4,84 | 158.800 | 4,92 | 4,82 | 4,88 | 00:00:00 | | 2002-08-08 | 4,99 | 155.000 | 5,07 | 4,88 | 4,90 | 00:00:00 | | 2002-08-09 | 4,98 | 46.200 | 5,08 | 4,95 | 5,07 | 00:00:00 | | 2002-08-12 | 5,00 | 114.200 | 5,08 | 4,98 | 5,01 | 00:00:00 | | 2002-08-13 | 4,97 | 29.900 | 5,05 | 4,93 | 4,99 | 00:00:00 | | 2002-08-14 | 4,95 | 75.400 | 5,00 | 4,88 | 4,97 | 00:00:00 | | 2002-08-15 | 4,95 | 0 | 4,95 | 4,95 | 4,95 | 00:00:00 | | 2002-08-16 | 5,00 | 110.900 | 5,05 | 4,92 | 4,95 | 00:00:00 | | 2002-08-19 | 5,02 | 118.100 | 5,11 | 5,00 | 5,03 | 00:00:00 | | 2002-08-20 | 5,05 | 41.300 | 5,11 | 5,03 | 5,10 | 00:00:00 | | 2002-08-21 | 4,98 | 333.100 | 5,09 | 4,94 | 5,08 | 00:00:00 | | 2002-08-22 | 4,94 | 186.500 | 5,00 | 4,84 | 5,00 | 00:00:00 | | 2002-08-23 | 5,12 | 502.900 | 5,18 | 4,93 | 4,96 | 00:00:00 | | 2002-08-26 | 5,20 | 107.500 | 5,20 | 5,10 | 5,10 | 00:00:00 | | 2002-08-27 | 5,36 | 274.000 | 5,36 | 5,22 | 5,29 | 00:00:00 | | 2002-08-28 | 5,34 | 199.400 | 5,43 | 5,33 | 5,41 | 00:00:00 | | 2002-08-29 | 5,20 | 128.500 | 5,40 | 5,16 | 5,40 | 00:00:00 | | 2002-08-30 | 5,09 | 60.800 | 5,27 | 5,09 | 5,22 | 00:00:00 | | 2002-09-02 | 5,05 | 74.200 | 5,17 | 5,01 | 5,11 | 00:00:00 | | 2002-09-03 | 4,90 | 124.400 | 5,03 | 4,90 | 5,02 | 00:00:00 | | 2002-09-04 | 4,95 | 76.400 | 4,95 | 4,83 | 4,90 | 00:00:00 | | 2002-09-05 | 4,95 | 180.300 | 4,95 | 4,70 | 4,90 | 00:00:00 | | 2002-09-06 | 5,00 | 101.100 | 5,00 | 4,80 | 4,94 | 00:00:00 | | 2002-09-09 | 4,93 | 26.500 | 4,99 | 4,91 | 4,95 | 00:00:00 | | 2002-09-10 | 5,08 | 35.200 | 5,09 | 4,93 | 4,93 | 00:00:00 | | 2002-09-11 | 5,13 | 72.900 | 5,15 | 5,07 | 5,11 | 00:00:00 | | 2002-09-12 | 5,23 | 130.600 | 5,23 | 4,99 | 5,17 | 00:00:00 | | 2002-09-13 | 5,10 | 156.600 | 5,17 | 4,94 | 5,17 | 00:00:00 | | 2002-09-16 | 4,89 | 124.500 | 5,02 | 4,89 | 5,02 | 00:00:00 | | 2002-09-17 | 4,89 | 117.400 | 4,92 | 4,80 | 4,91 | 00:00:00 | | 2002-09-18 | 4,68 | 160.300 | 4,90 | 4,67 | 4,73 | 00:00:00 | | 2002-09-19 | 4,60 | 227.200 | 4,74 | 4,53 | 4,74 | 00:00:00 | | 2002-09-20 | 4,46 | 117.500 | 4,59 | 4,44 | 4,56 | 00:00:00 | | 2002-09-23 | 4,21 | 211.200 | 4,45 | 4,20 | 4,43 | 00:00:00 | | 2002-09-24 | 4,09 | 251.100 | 4,22 | 3,92 | 4,21 | 00:00:00 | | 2002-09-25 | 4,16 | 84.400 | 4,20 | 4,10 | 4,20 | 00:00:00 | | 2002-09-26 | 4,18 | 107.900 | 4,25 | 4,15 | 4,21 | 00:00:00 | | 2002-09-27 | 4,13 | 75.400 | 4,21 | 4,03 | 4,20 | 00:00:00 | | 2002-09-30 | 3,75 | 179.200 | 4,00 | 3,75 | 4,00 | 00:00:00 | | 2002-10-01 | 3,85 | 138.700 | 3,99 | 3,71 | 3,71 | 00:00:00 | | 2002-10-02 | 3,93 | 78.800 | 4,02 | 3,88 | 4,01 | 00:00:00 | | 2002-10-03 | 3,96 | 93.900 | 4,03 | 3,87 | 3,95 | 00:00:00 | | 2002-10-04 | 3,80 | 56.200 | 3,96 | 3,80 | 3,96 | 00:00:00 | | 2002-10-07 | 3,77 | 57.600 | 3,87 | 3,69 | 3,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
