(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 | | 2012-06-20 | 00:00:00 | 3,49 | 3,64 | 3,49 | 3,62 | 2.474.800 | | 2012-06-21 | 00:00:00 | 3,62 | 3,70 | 3,59 | 3,62 | 2.438.100 | | 2012-06-22 | 00:00:00 | 3,62 | 3,72 | 3,52 | 3,53 | 4.390.800 | | 2012-06-25 | 00:00:00 | 3,53 | 3,53 | 3,39 | 3,40 | 2.431.800 | | 2012-06-26 | 00:00:00 | 3,41 | 3,44 | 3,23 | 3,23 | 4.582.800 | | 2012-06-27 | 00:00:00 | 3,25 | 3,35 | 3,19 | 3,34 | 3.667.900 | | 2012-06-28 | 00:00:00 | 3,31 | 3,33 | 3,17 | 3,30 | 3.823.600 | | 2012-06-29 | 00:00:00 | 3,39 | 3,40 | 3,29 | 3,37 | 6.819.600 | | 2012-07-02 | 00:00:00 | 3,37 | 3,43 | 3,32 | 3,34 | 0 | | 2012-07-03 | 00:00:00 | 3,34 | 3,35 | 3,31 | 3,34 | 1.561.300 | | 2012-07-04 | 00:00:00 | 3,32 | 3,34 | 3,22 | 3,23 | 1.877.100 | | 2012-07-05 | 00:00:00 | 3,23 | 3,24 | 3,13 | 3,18 | 2.920.300 | | 2012-07-06 | 00:00:00 | 3,19 | 3,19 | 3,02 | 3,03 | 2.326.500 | | 2012-07-09 | 00:00:00 | 3,00 | 3,22 | 2,99 | 3,20 | 5.340.000 | | 2012-07-10 | 00:00:00 | 3,22 | 3,32 | 3,20 | 3,23 | 2.965.800 | | 2012-07-11 | 00:00:00 | 3,22 | 3,29 | 3,19 | 3,21 | 1.877.600 | | 2012-07-12 | 00:00:00 | 3,20 | 3,25 | 3,13 | 3,16 | 1.783.500 | | 2012-07-13 | 00:00:00 | 3,17 | 3,31 | 3,15 | 3,27 | 1.922.100 | | 2012-07-16 | 00:00:00 | 3,27 | 3,34 | 3,25 | 3,28 | 2.041.200 | | 2012-07-17 | 00:00:00 | 3,32 | 3,36 | 3,19 | 3,21 | 4.226.300 | | 2012-07-18 | 00:00:00 | 3,25 | 3,25 | 3,12 | 3,16 | 3.553.500 | | 2012-07-19 | 00:00:00 | 3,17 | 3,20 | 3,13 | 3,19 | 2.318.800 | | 2012-07-20 | 00:00:00 | 3,17 | 3,19 | 3,03 | 3,06 | 2.295.400 | | 2012-07-23 | 00:00:00 | 3,03 | 3,04 | 2,90 | 2,93 | 2.080.200 | | 2012-07-24 | 00:00:00 | 2,98 | 3,03 | 2,84 | 2,87 | 1.764.500 | | 2012-07-25 | 00:00:00 | 2,85 | 2,90 | 2,81 | 2,88 | 1.822.000 | | 2012-07-26 | 00:00:00 | 2,90 | 3,02 | 2,83 | 3,01 | 2.837.300 | | 2012-07-27 | 00:00:00 | 3,01 | 3,05 | 2,92 | 3,05 | 1.748.900 | | 2012-07-30 | 00:00:00 | 3,05 | 3,09 | 3,03 | 3,07 | 1.386.000 | | 2012-07-31 | 00:00:00 | 3,06 | 3,12 | 3,01 | 3,07 | 1.676.300 | | 2012-08-01 | 00:00:00 | 3,05 | 3,08 | 3,00 | 3,04 | 988.400 | | 2012-08-02 | 00:00:00 | 3,06 | 3,09 | 2,93 | 2,93 | 2.092.700 | | 2012-08-03 | 00:00:00 | 2,97 | 3,10 | 2,95 | 3,08 | 1.609.700 | | 2012-08-06 | 00:00:00 | 3,10 | 3,16 | 3,06 | 3,13 | 1.206.100 | | 2012-08-07 | 00:00:00 | 3,11 | 3,15 | 3,05 | 3,12 | 1.455.800 | | 2012-08-08 | 00:00:00 | 3,13 | 3,13 | 3,04 | 3,09 | 1.182.600 | | 2012-08-09 | 00:00:00 | 3,11 | 3,11 | 3,04 | 3,09 | 670.500 | | 2012-08-10 | 00:00:00 | 3,08 | 3,08 | 3,02 | 3,07 | 504.000 | | 2012-08-14 | 00:00:00 | 3,06 | 3,06 | 2,98 | 3,00 | 1.911.700 | | 2012-08-16 | 00:00:00 | 3,00 | 3,01 | 2,97 | 3,00 | 2.524.300 | | 2012-08-17 | 00:00:00 | 3,04 | 3,06 | 3,00 | 3,04 | 1.709.300 | | | << < 81 82 83 84 85 86 87 > >> |
|
