(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 3,75 | 3,87 | 3,69 | 3,77 | 57.600 | | 2002-10-08 | 00:00:00 | 3,80 | 3,80 | 3,70 | 3,70 | 66.900 | | 2002-10-09 | 00:00:00 | 3,70 | 3,75 | 3,46 | 3,46 | 140.600 | | 2002-10-10 | 00:00:00 | 3,47 | 3,55 | 3,30 | 3,31 | 192.100 | | 2002-10-11 | 00:00:00 | 3,49 | 3,83 | 3,43 | 3,80 | 182.200 | | 2002-10-14 | 00:00:00 | 3,70 | 3,83 | 3,63 | 3,77 | 103.200 | | 2002-10-15 | 00:00:00 | 3,90 | 4,00 | 3,87 | 3,93 | 153.800 | | 2002-10-16 | 00:00:00 | 4,00 | 4,00 | 3,85 | 3,93 | 84.900 | | 2002-10-17 | 00:00:00 | 4,00 | 4,20 | 3,97 | 4,20 | 288.600 | | 2002-10-18 | 00:00:00 | 4,20 | 4,25 | 4,07 | 4,08 | 326.900 | | 2002-10-21 | 00:00:00 | 4,10 | 4,10 | 4,00 | 4,00 | 157.400 | | 2002-10-22 | 00:00:00 | 4,05 | 4,10 | 3,88 | 3,95 | 166.700 | | 2002-10-23 | 00:00:00 | 3,96 | 3,97 | 3,73 | 3,73 | 191.700 | | 2002-10-24 | 00:00:00 | 3,85 | 3,87 | 3,70 | 3,78 | 163.700 | | 2002-10-25 | 00:00:00 | 3,75 | 3,82 | 3,70 | 3,80 | 78.400 | | 2002-10-28 | 00:00:00 | 3,83 | 3,93 | 3,83 | 3,89 | 102.900 | | 2002-10-29 | 00:00:00 | 3,89 | 3,90 | 3,71 | 3,72 | 119.800 | | 2002-10-30 | 00:00:00 | 3,81 | 3,84 | 3,76 | 3,84 | 42.800 | | 2002-10-31 | 00:00:00 | 3,85 | 3,93 | 3,84 | 3,90 | 81.800 | | 2002-11-01 | 00:00:00 | 3,85 | 3,92 | 3,80 | 3,85 | 16.100 | | 2002-11-04 | 00:00:00 | 3,92 | 4,00 | 3,82 | 4,00 | 156.000 | | 2002-11-05 | 00:00:00 | 3,95 | 4,15 | 3,92 | 4,05 | 192.000 | | 2002-11-06 | 00:00:00 | 4,17 | 4,17 | 4,08 | 4,14 | 140.300 | | 2002-11-07 | 00:00:00 | 4,15 | 4,17 | 4,00 | 4,05 | 83.600 | | 2002-11-08 | 00:00:00 | 4,05 | 4,14 | 3,95 | 4,13 | 107.500 | | 2002-11-11 | 00:00:00 | 4,10 | 4,10 | 4,01 | 4,06 | 43.200 | | 2002-11-12 | 00:00:00 | 4,04 | 4,26 | 3,99 | 4,00 | 193.000 | | 2002-11-13 | 00:00:00 | 4,02 | 4,02 | 3,90 | 3,90 | 69.800 | | 2002-11-14 | 00:00:00 | 3,89 | 4,02 | 3,89 | 3,96 | 91.700 | | 2002-11-15 | 00:00:00 | 3,98 | 4,08 | 3,92 | 4,05 | 144.200 | | 2002-11-18 | 00:00:00 | 4,03 | 4,11 | 3,96 | 3,96 | 131.300 | | 2002-11-19 | 00:00:00 | 3,90 | 3,99 | 3,88 | 3,91 | 129.700 | | 2002-11-20 | 00:00:00 | 3,93 | 3,98 | 3,90 | 3,91 | 136.400 | | 2002-11-21 | 00:00:00 | 3,95 | 4,05 | 3,90 | 3,90 | 265.100 | | 2002-11-22 | 00:00:00 | 3,98 | 3,98 | 3,84 | 3,84 | 127.300 | | 2002-11-25 | 00:00:00 | 3,88 | 3,90 | 3,80 | 3,80 | 204.800 | | 2002-11-26 | 00:00:00 | 3,80 | 3,82 | 3,67 | 3,75 | 289.300 | | 2002-11-27 | 00:00:00 | 3,76 | 3,93 | 3,71 | 3,90 | 200.700 | | 2002-11-28 | 00:00:00 | 3,92 | 4,00 | 3,86 | 3,95 | 191.700 | | 2002-11-29 | 00:00:00 | 3,94 | 4,02 | 3,89 | 3,89 | 178.100 | | 2002-12-02 | 00:00:00 | 3,98 | 4,08 | 3,96 | 4,03 | 157.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
