(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 3,98 | 4,08 | 3,96 | 4,03 | 157.900 | | 2002-12-03 | 00:00:00 | 3,99 | 4,00 | 3,91 | 3,93 | 130.200 | | 2002-12-04 | 00:00:00 | 3,93 | 3,98 | 3,89 | 3,88 | 88.100 | | 2002-12-05 | 00:00:00 | 3,94 | 4,00 | 3,93 | 3,96 | 84.800 | | 2002-12-06 | 00:00:00 | 3,96 | 3,96 | 3,85 | 3,87 | 69.900 | | 2002-12-09 | 00:00:00 | 3,93 | 3,93 | 3,76 | 3,77 | 83.700 | | 2002-12-10 | 00:00:00 | 3,80 | 3,84 | 3,72 | 3,72 | 75.800 | | 2002-12-11 | 00:00:00 | 3,74 | 3,79 | 3,72 | 3,73 | 66.200 | | 2002-12-12 | 00:00:00 | 3,70 | 3,70 | 3,63 | 3,66 | 61.600 | | 2002-12-13 | 00:00:00 | 3,69 | 3,70 | 3,63 | 3,66 | 42.900 | | 2002-12-16 | 00:00:00 | 3,68 | 3,70 | 3,64 | 3,69 | 92.700 | | 2002-12-17 | 00:00:00 | 3,71 | 3,73 | 3,67 | 3,70 | 84.900 | | 2002-12-18 | 00:00:00 | 3,65 | 3,68 | 3,58 | 3,58 | 101.200 | | 2002-12-19 | 00:00:00 | 3,60 | 3,60 | 3,48 | 3,49 | 110.200 | | 2002-12-20 | 00:00:00 | 3,57 | 3,59 | 3,50 | 3,50 | 57.600 | | 2002-12-23 | 00:00:00 | 3,50 | 3,55 | 3,50 | 3,55 | 28.400 | | 2002-12-24 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 0 | | 2002-12-25 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 0 | | 2002-12-26 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 0 | | 2002-12-27 | 00:00:00 | 3,66 | 3,66 | 3,55 | 3,55 | 36.900 | | 2002-12-30 | 00:00:00 | 3,52 | 3,63 | 3,50 | 3,52 | 46.000 | | 2002-12-31 | 00:00:00 | 3,52 | 3,52 | 3,52 | 3,52 | 0 | | 2003-01-01 | 00:00:00 | 3,52 | 3,52 | 3,52 | 3,52 | 0 | | 2003-01-02 | 00:00:00 | 3,55 | 3,66 | 3,55 | 3,59 | 50.500 | | 2003-01-03 | 00:00:00 | 3,65 | 3,74 | 3,63 | 3,72 | 102.500 | | 2003-01-06 | 00:00:00 | 3,85 | 3,85 | 3,78 | 3,80 | 56.700 | | 2003-01-07 | 00:00:00 | 3,77 | 3,80 | 3,71 | 3,73 | 86.700 | | 2003-01-08 | 00:00:00 | 3,71 | 3,73 | 3,62 | 3,65 | 41.600 | | 2003-01-09 | 00:00:00 | 3,60 | 3,60 | 3,51 | 3,57 | 130.400 | | 2003-01-10 | 00:00:00 | 3,60 | 3,66 | 3,52 | 3,59 | 107.000 | | 2003-01-13 | 00:00:00 | 3,60 | 3,70 | 3,57 | 3,58 | 120.200 | | 2003-01-14 | 00:00:00 | 3,62 | 3,67 | 3,57 | 3,67 | 117.200 | | 2003-01-15 | 00:00:00 | 3,70 | 3,73 | 3,64 | 3,68 | 83.400 | | 2003-01-16 | 00:00:00 | 3,65 | 3,70 | 3,64 | 3,69 | 48.000 | | 2003-01-17 | 00:00:00 | 3,61 | 3,64 | 3,55 | 3,60 | 59.500 | | 2003-01-20 | 00:00:00 | 3,60 | 3,60 | 3,47 | 3,50 | 58.300 | | 2003-01-21 | 00:00:00 | 3,55 | 3,55 | 3,40 | 3,52 | 75.400 | | 2003-01-22 | 00:00:00 | 3,50 | 3,53 | 3,45 | 3,53 | 57.000 | | 2003-01-23 | 00:00:00 | 3,50 | 3,58 | 3,45 | 3,50 | 55.500 | | 2003-01-24 | 00:00:00 | 3,50 | 3,53 | 3,44 | 3,50 | 49.600 | | 2003-01-27 | 00:00:00 | 3,47 | 3,49 | 3,44 | 3,47 | 68.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
