(Login BolsaPT & Canal Forex) |
|
 IMPREGILO - [Ticker: IPG.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para IPG.MI de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 0 | | 2002-01-01 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 0 | | 2002-01-02 | 00:00:00 | 5,78 | 5,85 | 5,78 | 5,80 | 145.500 | | 2002-01-03 | 00:00:00 | 5,81 | 5,85 | 5,79 | 5,81 | 81.000 | | 2002-01-04 | 00:00:00 | 5,81 | 6,01 | 5,80 | 5,89 | 128.000 | | 2002-01-07 | 00:00:00 | 6,00 | 6,10 | 5,94 | 6,09 | 421.700 | | 2002-01-08 | 00:00:00 | 6,13 | 6,14 | 6,01 | 6,06 | 253.200 | | 2002-01-09 | 00:00:00 | 6,07 | 6,07 | 6,00 | 6,05 | 69.500 | | 2002-01-10 | 00:00:00 | 6,00 | 6,04 | 5,90 | 5,90 | 111.000 | | 2002-01-11 | 00:00:00 | 5,90 | 5,93 | 5,82 | 5,85 | 102.200 | | 2002-01-14 | 00:00:00 | 5,83 | 5,87 | 5,70 | 5,73 | 111.100 | | 2002-01-15 | 00:00:00 | 5,70 | 5,84 | 5,70 | 5,80 | 190.300 | | 2002-01-16 | 00:00:00 | 5,82 | 5,82 | 5,66 | 5,73 | 61.500 | | 2002-01-17 | 00:00:00 | 5,73 | 5,79 | 5,69 | 5,74 | 119.600 | | 2002-01-18 | 00:00:00 | 5,80 | 5,80 | 5,61 | 5,70 | 146.800 | | 2002-01-21 | 00:00:00 | 5,70 | 5,71 | 5,52 | 5,60 | 87.300 | | 2002-01-22 | 00:00:00 | 5,56 | 5,75 | 5,56 | 5,67 | 100.300 | | 2002-01-23 | 00:00:00 | 5,65 | 5,68 | 5,56 | 5,63 | 120.900 | | 2002-01-24 | 00:00:00 | 5,60 | 5,74 | 5,60 | 5,73 | 84.500 | | 2002-01-25 | 00:00:00 | 5,64 | 5,68 | 5,55 | 5,56 | 136.700 | | 2002-01-28 | 00:00:00 | 5,57 | 5,60 | 5,45 | 5,57 | 218.000 | | 2002-01-29 | 00:00:00 | 5,50 | 5,55 | 5,38 | 5,53 | 290.700 | | 2002-01-30 | 00:00:00 | 5,50 | 5,50 | 5,36 | 5,36 | 168.200 | | 2002-01-31 | 00:00:00 | 5,42 | 5,49 | 5,22 | 5,22 | 208.200 | | 2002-02-01 | 00:00:00 | 5,24 | 5,30 | 5,06 | 5,10 | 300.600 | | 2002-02-04 | 00:00:00 | 5,13 | 5,20 | 5,09 | 5,10 | 254.700 | | 2002-02-05 | 00:00:00 | 5,17 | 5,22 | 5,13 | 5,18 | 54.300 | | 2002-02-06 | 00:00:00 | 5,20 | 5,20 | 5,03 | 5,09 | 91.400 | | 2002-02-07 | 00:00:00 | 5,10 | 5,18 | 5,03 | 5,09 | 50.800 | | 2002-02-08 | 00:00:00 | 5,09 | 5,14 | 5,03 | 5,09 | 87.300 | | 2002-02-11 | 00:00:00 | 5,10 | 5,23 | 5,10 | 5,20 | 39.100 | | 2002-02-12 | 00:00:00 | 5,25 | 5,37 | 5,21 | 5,37 | 166.300 | | 2002-02-13 | 00:00:00 | 5,38 | 5,38 | 5,34 | 5,35 | 70.700 | | 2002-02-14 | 00:00:00 | 5,40 | 5,46 | 5,35 | 5,39 | 229.800 | | 2002-02-15 | 00:00:00 | 5,36 | 5,56 | 5,16 | 5,25 | 358.800 | | 2002-02-18 | 00:00:00 | 5,28 | 5,50 | 5,28 | 5,50 | 380.900 | | 2002-02-19 | 00:00:00 | 5,47 | 5,50 | 5,41 | 5,42 | 236.400 | | 2002-02-20 | 00:00:00 | 5,39 | 5,51 | 5,35 | 5,48 | 199.900 | | 2002-02-21 | 00:00:00 | 5,51 | 5,56 | 5,45 | 5,54 | 222.700 | | 2002-02-22 | 00:00:00 | 5,58 | 5,78 | 5,53 | 5,76 | 398.400 | | 2002-02-25 | 00:00:00 | 5,80 | 6,23 | 5,80 | 6,11 | 1.002.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
