(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-27 | 00:00:00 | 3,47 | 3,49 | 3,44 | 3,47 | 68.800 | | 2003-01-28 | 00:00:00 | 3,50 | 3,52 | 3,45 | 3,51 | 43.700 | | 2003-01-29 | 00:00:00 | 3,44 | 3,49 | 3,42 | 3,46 | 47.800 | | 2003-01-30 | 00:00:00 | 3,45 | 3,51 | 3,44 | 3,48 | 45.600 | | 2003-01-31 | 00:00:00 | 3,45 | 3,45 | 3,37 | 3,40 | 72.500 | | 2003-02-03 | 00:00:00 | 3,44 | 3,46 | 3,40 | 3,46 | 83.300 | | 2003-02-04 | 00:00:00 | 3,46 | 3,46 | 3,36 | 3,38 | 44.400 | | 2003-02-05 | 00:00:00 | 3,36 | 3,40 | 3,32 | 3,33 | 42.800 | | 2003-02-06 | 00:00:00 | 3,33 | 3,35 | 3,27 | 3,32 | 80.100 | | 2003-02-07 | 00:00:00 | 3,30 | 3,34 | 3,26 | 3,30 | 43.900 | | 2003-02-10 | 00:00:00 | 3,30 | 3,30 | 3,22 | 3,26 | 33.700 | | 2003-02-11 | 00:00:00 | 3,24 | 3,29 | 3,21 | 3,23 | 45.800 | | 2003-02-12 | 00:00:00 | 3,24 | 3,24 | 3,13 | 3,13 | 128.400 | | 2003-02-13 | 00:00:00 | 3,14 | 3,17 | 3,08 | 3,10 | 94.200 | | 2003-02-14 | 00:00:00 | 3,09 | 3,12 | 3,04 | 3,04 | 72.000 | | 2003-02-17 | 00:00:00 | 3,09 | 3,11 | 3,05 | 3,05 | 81.100 | | 2003-02-18 | 00:00:00 | 3,04 | 3,06 | 2,96 | 2,96 | 307.200 | | 2003-02-19 | 00:00:00 | 3,05 | 3,06 | 2,96 | 2,97 | 278.700 | | 2003-02-20 | 00:00:00 | 3,05 | 3,30 | 3,04 | 3,08 | 698.500 | | 2003-02-21 | 00:00:00 | 3,19 | 3,21 | 3,03 | 3,05 | 322.800 | | 2003-02-24 | 00:00:00 | 3,07 | 3,07 | 2,88 | 2,89 | 498.900 | | 2003-02-25 | 00:00:00 | 2,88 | 2,88 | 2,68 | 2,68 | 572.800 | | 2003-02-26 | 00:00:00 | 2,71 | 2,76 | 2,62 | 2,74 | 156.000 | | 2003-02-27 | 00:00:00 | 2,71 | 2,73 | 2,63 | 2,65 | 92.400 | | 2003-02-28 | 00:00:00 | 2,67 | 2,78 | 2,67 | 2,74 | 112.400 | | 2003-03-03 | 00:00:00 | 2,79 | 2,83 | 2,74 | 2,78 | 128.900 | | 2003-03-04 | 00:00:00 | 2,78 | 2,79 | 2,63 | 2,63 | 122.100 | | 2003-03-05 | 00:00:00 | 2,65 | 2,65 | 2,47 | 2,47 | 315.900 | | 2003-03-06 | 00:00:00 | 2,45 | 2,54 | 2,31 | 2,35 | 340.600 | | 2003-03-07 | 00:00:00 | 2,10 | 2,35 | 2,10 | 2,10 | 592.100 | | 2003-03-10 | 00:00:00 | 2,27 | 2,30 | 2,02 | 2,30 | 833.400 | | 2003-03-11 | 00:00:00 | 2,70 | 2,70 | 2,36 | 2,70 | 796.500 | | 2003-03-12 | 00:00:00 | 2,80 | 2,80 | 2,56 | 2,57 | 502.800 | | 2003-03-13 | 00:00:00 | 2,59 | 2,77 | 2,45 | 2,67 | 297.300 | | 2003-03-14 | 00:00:00 | 2,72 | 2,75 | 2,61 | 2,70 | 212.300 | | 2003-03-17 | 00:00:00 | 2,67 | 2,78 | 2,66 | 2,73 | 235.000 | | 2003-03-18 | 00:00:00 | 2,84 | 2,90 | 2,83 | 2,87 | 288.000 | | 2003-03-19 | 00:00:00 | 2,90 | 2,98 | 2,83 | 2,92 | 361.500 | | 2003-03-20 | 00:00:00 | 2,95 | 2,95 | 2,84 | 2,86 | 151.600 | | 2003-03-21 | 00:00:00 | 2,91 | 2,92 | 2,86 | 2,90 | 99.400 | | 2003-03-24 | 00:00:00 | 2,89 | 2,89 | 2,80 | 2,85 | 128.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
