(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 | | 2012-10-12 | 00:00:00 | 3,32 | 3,32 | 3,22 | 3,27 | 1.675.100 | | 2012-10-15 | 00:00:00 | 3,26 | 3,34 | 3,25 | 3,33 | 1.612.700 | | 2012-10-16 | 00:00:00 | 3,36 | 3,38 | 3,34 | 3,38 | 3.054.100 | | 2012-10-17 | 00:00:00 | 3,40 | 3,41 | 3,15 | 3,24 | 8.047.700 | | 2012-10-18 | 00:00:00 | 3,25 | 3,26 | 3,12 | 3,15 | 4.904.000 | | 2012-10-19 | 00:00:00 | 3,15 | 3,18 | 3,08 | 3,09 | 2.817.100 | | 2012-10-22 | 00:00:00 | 3,11 | 3,12 | 3,07 | 3,09 | 2.058.200 | | 2012-10-23 | 00:00:00 | 3,11 | 3,15 | 3,06 | 3,08 | 2.960.700 | | 2012-10-24 | 00:00:00 | 3,10 | 3,11 | 3,02 | 3,09 | 1.908.100 | | 2012-10-25 | 00:00:00 | 3,11 | 3,15 | 3,09 | 3,11 | 3.114.700 | | 2012-10-26 | 00:00:00 | 3,09 | 3,13 | 3,07 | 3,10 | 2.240.700 | | 2012-10-29 | 00:00:00 | 3,09 | 3,09 | 3,06 | 3,08 | 909.400 | | 2012-10-30 | 00:00:00 | 3,08 | 3,10 | 3,07 | 3,10 | 1.289.800 | | 2012-10-31 | 00:00:00 | 3,11 | 3,14 | 3,11 | 3,11 | 1.279.200 | | 2012-11-01 | 00:00:00 | 3,09 | 3,14 | 3,01 | 3,12 | 1.156.700 | | 2012-11-02 | 00:00:00 | 3,14 | 3,15 | 3,12 | 3,13 | 985.800 | | 2012-11-05 | 00:00:00 | 3,12 | 3,12 | 3,09 | 3,10 | 819.700 | | 2012-11-06 | 00:00:00 | 3,11 | 3,14 | 3,09 | 3,12 | 842.800 | | 2012-11-07 | 00:00:00 | 3,13 | 3,14 | 3,05 | 3,07 | 1.365.600 | | 2012-11-08 | 00:00:00 | 3,09 | 3,09 | 3,03 | 3,06 | 1.329.500 | | 2012-11-09 | 00:00:00 | 3,08 | 3,08 | 3,01 | 3,05 | 858.800 | | 2012-11-12 | 00:00:00 | 3,05 | 3,06 | 2,99 | 3,01 | 961.700 | | 2012-11-13 | 00:00:00 | 3,02 | 3,03 | 2,96 | 3,02 | 718.000 | | 2012-11-14 | 00:00:00 | 3,04 | 3,06 | 3,00 | 3,04 | 933.300 | | 2012-11-15 | 00:00:00 | 3,03 | 3,12 | 3,03 | 3,09 | 2.070.400 | | 2012-11-16 | 00:00:00 | 3,11 | 3,12 | 3,04 | 3,04 | 1.402.500 | | 2012-11-19 | 00:00:00 | 3,07 | 3,15 | 3,05 | 3,15 | 1.409.400 | | 2012-11-20 | 00:00:00 | 3,14 | 3,14 | 3,11 | 3,11 | 1.330.600 | | 2012-11-21 | 00:00:00 | 3,10 | 3,13 | 3,06 | 3,12 | 764.400 | | 2012-11-22 | 00:00:00 | 3,14 | 3,14 | 3,12 | 3,14 | 673.100 | | 2012-11-23 | 00:00:00 | 3,14 | 3,15 | 3,11 | 3,15 | 661.100 | | 2012-11-26 | 00:00:00 | 3,15 | 3,16 | 3,13 | 3,13 | 603.100 | | 2012-11-27 | 00:00:00 | 3,16 | 3,16 | 3,12 | 3,15 | 795.000 | | 2012-11-28 | 00:00:00 | 3,15 | 3,15 | 3,10 | 3,14 | 796.200 | | 2012-11-29 | 00:00:00 | 3,16 | 3,21 | 3,15 | 3,20 | 1.895.600 | | 2012-11-30 | 00:00:00 | 3,21 | 3,22 | 3,17 | 3,17 | 938.100 | | 2012-12-03 | 00:00:00 | 3,17 | 3,24 | 3,17 | 3,19 | 1.478.800 | | 2012-12-04 | 00:00:00 | 3,20 | 3,24 | 3,19 | 3,21 | 579.900 | | 2012-12-05 | 00:00:00 | 3,23 | 3,25 | 3,22 | 3,23 | 1.050.100 | | 2012-12-06 | 00:00:00 | 3,25 | 3,28 | 3,13 | 3,17 | 2.425.400 | | 2012-12-07 | 00:00:00 | 3,20 | 3,29 | 3,20 | 3,28 | 3.417.700 | | | << < 81 82 83 84 85 86 87 > >> |
|
