(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-17 | 00:00:00 | 3,04 | 3,06 | 3,00 | 3,04 | 1.709.300 | | 2012-08-20 | 00:00:00 | 3,06 | 3,07 | 3,00 | 3,02 | 892.400 | | 2012-08-21 | 00:00:00 | 3,02 | 3,10 | 3,02 | 3,08 | 1.968.100 | | 2012-08-22 | 00:00:00 | 3,06 | 3,09 | 3,05 | 3,06 | 835.400 | | 2012-08-23 | 00:00:00 | 3,10 | 3,11 | 3,01 | 3,03 | 748.800 | | 2012-08-24 | 00:00:00 | 3,02 | 3,05 | 2,99 | 3,02 | 899.400 | | 2012-08-27 | 00:00:00 | 3,03 | 3,05 | 3,01 | 3,03 | 714.200 | | 2012-08-28 | 00:00:00 | 3,01 | 3,04 | 2,97 | 2,98 | 829.200 | | 2012-08-29 | 00:00:00 | 2,99 | 3,00 | 2,94 | 2,96 | 1.466.000 | | 2012-08-30 | 00:00:00 | 2,94 | 2,95 | 2,84 | 2,86 | 1.654.100 | | 2012-08-31 | 00:00:00 | 2,85 | 2,89 | 2,82 | 2,87 | 1.758.900 | | 2012-09-03 | 00:00:00 | 2,87 | 2,91 | 2,85 | 2,90 | 1.955.200 | | 2012-09-04 | 00:00:00 | 2,92 | 2,93 | 2,84 | 2,85 | 1.993.500 | | 2012-09-05 | 00:00:00 | 2,85 | 2,89 | 2,82 | 2,82 | 2.101.000 | | 2012-09-06 | 00:00:00 | 2,84 | 3,00 | 2,84 | 3,00 | 5.799.800 | | 2012-09-07 | 00:00:00 | 3,00 | 3,10 | 2,97 | 3,08 | 5.200.100 | | 2012-09-10 | 00:00:00 | 3,08 | 3,12 | 3,05 | 3,07 | 1.420.500 | | 2012-09-11 | 00:00:00 | 3,07 | 3,13 | 3,05 | 3,12 | 3.573.100 | | 2012-09-12 | 00:00:00 | 3,13 | 3,19 | 3,12 | 3,18 | 3.079.900 | | 2012-09-13 | 00:00:00 | 3,20 | 3,20 | 3,13 | 3,15 | 2.637.100 | | 2012-09-14 | 00:00:00 | 3,20 | 3,20 | 3,14 | 3,19 | 2.787.000 | | 2012-09-17 | 00:00:00 | 3,19 | 3,20 | 3,16 | 3,18 | 2.184.900 | | 2012-09-18 | 00:00:00 | 3,17 | 3,18 | 3,11 | 3,16 | 1.441.900 | | 2012-09-19 | 00:00:00 | 3,16 | 3,17 | 3,13 | 3,15 | 1.089.500 | | 2012-09-20 | 00:00:00 | 3,12 | 3,20 | 3,12 | 3,19 | 1.096.700 | | 2012-09-21 | 00:00:00 | 3,20 | 3,24 | 3,19 | 3,19 | 1.790.500 | | 2012-09-24 | 00:00:00 | 3,17 | 3,18 | 3,15 | 3,18 | 808.500 | | 2012-09-25 | 00:00:00 | 3,21 | 3,25 | 3,14 | 3,23 | 1.923.400 | | 2012-09-26 | 00:00:00 | 3,22 | 3,22 | 3,16 | 3,18 | 1.273.300 | | 2012-09-27 | 00:00:00 | 3,18 | 3,24 | 3,18 | 3,20 | 1.381.600 | | 2012-09-28 | 00:00:00 | 3,22 | 3,24 | 3,15 | 3,16 | 1.018.400 | | 2012-10-01 | 00:00:00 | 3,16 | 3,23 | 3,16 | 3,23 | 989.400 | | 2012-10-02 | 00:00:00 | 3,21 | 3,28 | 3,21 | 3,21 | 1.331.100 | | 2012-10-03 | 00:00:00 | 3,20 | 3,29 | 3,20 | 3,27 | 1.637.100 | | 2012-10-04 | 00:00:00 | 3,28 | 3,29 | 3,24 | 3,25 | 1.374.000 | | 2012-10-05 | 00:00:00 | 3,28 | 3,30 | 3,27 | 3,29 | 1.903.800 | | 2012-10-08 | 00:00:00 | 3,28 | 3,28 | 3,24 | 3,24 | 921.800 | | 2012-10-09 | 00:00:00 | 3,25 | 3,26 | 3,20 | 3,20 | 1.011.100 | | 2012-10-10 | 00:00:00 | 3,21 | 3,35 | 3,21 | 3,32 | 4.565.800 | | 2012-10-11 | 00:00:00 | 3,32 | 3,34 | 3,26 | 3,33 | 2.835.800 | | 2012-10-12 | 00:00:00 | 3,32 | 3,32 | 3,22 | 3,27 | 1.675.100 | | | << < 81 82 83 84 85 86 87 > >> |
|
