|
IMPREGILO - [Ticker: IPG.MI] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | IPG.MI quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 409,000 | 4.41 | 4.43 | 4.39 | 4.39 | 00:00:00 | 2004-02-24 | 165,600 | 4.39 | 4.39 | 4.26 | 4.30 | 00:00:00 | 2004-02-25 | 76,500 | 4.27 | 4.33 | 4.25 | 4.29 | 00:00:00 | 2004-02-26 | 557,400 | 4.42 | 4.54 | 4.39 | 4.45 | 00:00:00 | 2004-02-27 | 235,800 | 4.47 | 4.50 | 4.41 | 4.45 | 00:00:00 | 2004-03-01 | 260,400 | 4.45 | 4.48 | 4.38 | 4.44 | 00:00:00 | 2004-03-02 | 120,500 | 4.45 | 4.49 | 4.41 | 4.46 | 00:00:00 | 2004-03-03 | 199,800 | 4.53 | 4.54 | 4.46 | 4.50 | 00:00:00 | 2004-03-04 | 160,800 | 4.52 | 4.55 | 4.50 | 4.51 | 00:00:00 | 2004-03-05 | 281,700 | 4.55 | 4.59 | 4.50 | 4.57 | 00:00:00 | 2004-03-08 | 672,900 | 4.62 | 4.76 | 4.58 | 4.76 | 00:00:00 | 2004-03-09 | 394,200 | 4.78 | 4.82 | 4.68 | 4.71 | 00:00:00 | 2004-03-10 | 919,600 | 4.88 | 4.93 | 4.80 | 4.93 | 00:00:00 | 2004-03-11 | 734,700 | 4.91 | 4.98 | 4.80 | 4.83 | 00:00:00 | 2004-03-12 | 200,400 | 4.80 | 4.87 | 4.76 | 4.84 | 00:00:00 | 2004-03-15 | 147,900 | 4.87 | 4.87 | 4.71 | 4.71 | 00:00:00 | 2004-03-16 | 122,500 | 4.66 | 4.70 | 4.61 | 4.70 | 00:00:00 | 2004-03-17 | 113,900 | 4.72 | 4.80 | 4.72 | 4.79 | 00:00:00 | 2004-03-18 | 231,900 | 4.86 | 4.91 | 4.83 | 4.87 | 00:00:00 | 2004-03-19 | 98,900 | 4.88 | 4.88 | 4.83 | 4.87 | 00:00:00 | 2004-03-22 | 187,900 | 4.81 | 4.81 | 4.71 | 4.73 | 00:00:00 | 2004-03-23 | 70,800 | 4.86 | 4.86 | 4.76 | 4.81 | 00:00:00 | 2004-03-24 | 66,400 | 4.80 | 4.82 | 4.77 | 4.81 | 00:00:00 | 2004-03-25 | 51,800 | 4.82 | 4.85 | 4.78 | 4.80 | 00:00:00 | 2004-03-26 | 47,200 | 4.83 | 4.83 | 4.75 | 4.76 | 00:00:00 | 2004-03-29 | 213,400 | 4.76 | 4.93 | 4.76 | 4.91 | 00:00:00 | 2004-03-30 | 135,000 | 4.90 | 4.93 | 4.87 | 4.89 | 00:00:00 | 2004-03-31 | 284,400 | 4.96 | 4.99 | 4.88 | 4.92 | 00:00:00 | 2004-04-01 | 123,500 | 4.95 | 4.96 | 4.90 | 4.90 | 00:00:00 | 2004-04-02 | 135,700 | 4.92 | 4.97 | 4.90 | 4.93 | 00:00:00 | 2004-04-05 | 110,400 | 4.94 | 4.99 | 4.93 | 4.97 | 00:00:00 | 2004-04-06 | 212,600 | 4.94 | 4.97 | 4.80 | 4.88 | 00:00:00 | 2004-04-07 | 170,800 | 4.89 | 4.93 | 4.88 | 4.90 | 00:00:00 | 2004-04-08 | 111,400 | 4.90 | 4.94 | 4.86 | 4.91 | 00:00:00 | 2004-04-09 | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 00:00:00 | 2004-04-12 | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 00:00:00 | 2004-04-13 | 127,900 | 4.91 | 4.92 | 4.85 | 4.89 | 00:00:00 | 2004-04-14 | 73,000 | 4.87 | 4.87 | 4.81 | 4.82 | 00:00:00 | 2004-04-15 | 77,100 | 4.81 | 4.84 | 4.78 | 4.79 | 00:00:00 | 2004-04-16 | 61,000 | 4.79 | 4.84 | 4.77 | 4.82 | 00:00:00 | 2004-04-19 | 44,100 | 4.77 | 4.81 | 4.76 | 4.79 | 00:00:00 | 2004-04-20 | 137,300 | 4.78 | 4.89 | 4.72 | 4.84 | 00:00:00 | 2004-04-21 | 216,800 | 4.79 | 4.82 | 4.74 | 4.78 | 00:00:00 | 2004-04-22 | 235,900 | 4.85 | 4.91 | 4.80 | 4.91 | 00:00:00 | 2004-04-23 | 245,000 | 4.96 | 4.97 | 4.90 | 4.91 | 00:00:00 | 2004-04-26 | 104,400 | 4.95 | 4.96 | 4.91 | 4.92 | 00:00:00 | 2004-04-27 | 254,000 | 4.93 | 5.04 | 4.92 | 5.04 | 00:00:00 | 2004-04-28 | 417,500 | 5.10 | 5.13 | 5.00 | 5.00 | 00:00:00 | 2004-04-29 | 246,300 | 5.01 | 5.12 | 5.00 | 5.12 | 00:00:00 | 2004-04-30 | 294,200 | 5.10 | 5.18 | 5.07 | 5.13 | 00:00:00 | 2004-05-03 | 410,100 | 5.11 | 5.12 | 4.94 | 4.98 | 00:00:00 | 2004-05-04 | 242,300 | 5.00 | 5.03 | 4.86 | 4.88 | 00:00:00 | 2004-05-05 | 706,100 | 4.90 | 4.90 | 4.51 | 4.72 | 00:00:00 | 2004-05-06 | 973,900 | 4.69 | 4.69 | 4.30 | 4.30 | 00:00:00 | 2004-05-07 | 693,300 | 4.30 | 4.38 | 4.20 | 4.27 | 00:00:00 | 2004-05-10 | 466,100 | 4.17 | 4.39 | 4.10 | 4.29 | 00:00:00 | 2004-05-11 | 189,600 | 4.38 | 4.45 | 4.35 | 4.41 | 00:00:00 | 2004-05-12 | 196,400 | 4.38 | 4.42 | 4.36 | 4.37 | 00:00:00 | 2004-05-13 | 133,200 | 4.40 | 4.42 | 4.36 | 4.36 | 00:00:00 | 2004-05-14 | 105,100 | 4.38 | 4.43 | 4.34 | 4.43 | 00:00:00 | 2004-05-17 | 288,300 | 4.37 | 4.39 | 4.20 | 4.20 | 00:00:00 | 2004-05-18 | 67,300 | 4.24 | 4.33 | 4.24 | 4.33 | 00:00:00 | 2004-05-19 | 63,700 | 4.39 | 4.42 | 4.36 | 4.40 | 00:00:00 | 2004-05-20 | 125,000 | 4.39 | 4.40 | 4.27 | 4.35 | 00:00:00 | 2004-05-21 | 91,600 | 4.39 | 4.40 | 4.30 | 4.30 | 00:00:00 | 2004-05-24 | 48,500 | 4.34 | 4.39 | 4.34 | 4.34 | 00:00:00 | 2004-05-25 | 84,300 | 4.31 | 4.38 | 4.30 | 4.33 | 00:00:00 | 2004-05-26 | 179,800 | 4.35 | 4.39 | 4.32 | 4.32 | 00:00:00 | 2004-05-27 | 290,500 | 4.35 | 4.36 | 4.29 | 4.29 | 00:00:00 | 2004-05-28 | 180,000 | 4.34 | 4.43 | 4.30 | 4.38 | 00:00:00 | 2004-05-31 | 129,400 | 4.39 | 4.40 | 4.29 | 4.33 | 00:00:00 | 2004-06-01 | 124,800 | 4.31 | 4.33 | 4.25 | 4.29 | 00:00:00 | 2004-06-02 | 47,900 | 4.27 | 4.34 | 4.26 | 4.34 | 00:00:00 | 2004-06-03 | 166,500 | 4.30 | 4.33 | 4.26 | 4.27 | 00:00:00 | 2004-06-04 | 194,600 | 4.31 | 4.37 | 4.29 | 4.33 | 00:00:00 | 2004-06-07 | 175,800 | 4.09 | 4.14 | 4.05 | 4.08 | 00:00:00 | 2004-06-08 | 214,600 | 4.12 | 4.17 | 4.05 | 4.10 | 00:00:00 | 2004-06-09 | 254,200 | 4.10 | 4.15 | 4.05 | 4.06 | 00:00:00 | 2004-06-10 | 161,000 | 4.07 | 4.12 | 4.05 | 4.07 | 00:00:00 | 2004-06-11 | 237,600 | 4.10 | 4.10 | 3.96 | 4.00 | 00:00:00 | 2004-06-14 | 235,300 | 3.95 | 3.98 | 3.83 | 3.87 | 00:00:00 | 2004-06-15 | 165,200 | 3.88 | 3.93 | 3.87 | 3.92 | 00:00:00 | 2004-06-16 | 332,100 | 3.94 | 4.10 | 3.94 | 4.10 | 00:00:00 | 2004-06-17 | 203,400 | 4.10 | 4.17 | 4.08 | 4.11 | 00:00:00 | 2004-06-18 | 387,700 | 4.10 | 4.24 | 4.01 | 4.23 | 00:00:00 | 2004-06-21 | 636,700 | 4.30 | 4.45 | 4.26 | 4.40 | 00:00:00 | 2004-06-22 | 754,400 | 4.54 | 4.56 | 4.46 | 4.51 | 00:00:00 | 2004-06-23 | 286,900 | 4.52 | 4.56 | 4.49 | 4.51 | 00:00:00 | 2004-06-24 | 141,400 | 4.51 | 4.55 | 4.50 | 4.51 | 00:00:00 | 2004-06-25 | 213,400 | 4.51 | 4.52 | 4.50 | 4.50 | 00:00:00 | 2004-06-28 | 199,000 | 4.53 | 4.57 | 4.52 | 4.56 | 00:00:00 | 2004-06-29 | 220,800 | 4.56 | 4.60 | 4.50 | 4.60 | 00:00:00 | 2004-06-30 | 210,700 | 4.62 | 4.68 | 4.60 | 4.65 | 00:00:00 | 2004-07-01 | 254,100 | 4.70 | 4.76 | 4.66 | 4.66 | 00:00:00 | 2004-07-02 | 171,400 | 4.61 | 4.73 | 4.56 | 4.71 | 00:00:00 | 2004-07-05 | 101,600 | 4.71 | 4.74 | 4.61 | 4.70 | 00:00:00 | 2004-07-06 | 112,100 | 4.69 | 4.69 | 4.56 | 4.59 | 00:00:00 | 2004-07-07 | 123,000 | 4.57 | 4.59 | 4.52 | 4.53 | 00:00:00 | 2004-07-08 | 204,200 | 4.51 | 4.54 | 4.50 | 4.50 | 00:00:00 | 2004-07-09 | 97,000 | 4.51 | 4.54 | 4.51 | 4.52 | 00:00:00 | 2004-07-12 | 115,700 | 4.54 | 4.62 | 4.54 | 4.59 | 00:00:00 | 2004-07-13 | 70,400 | 4.59 | 4.64 | 4.56 | 4.56 | 00:00:00 | 2004-07-14 | 66,100 | 4.53 | 4.54 | 4.51 | 4.51 | 00:00:00 | 2004-07-15 | 83,400 | 4.50 | 4.55 | 4.50 | 4.50 | 00:00:00 | 2004-07-16 | 71,600 | 4.50 | 4.59 | 4.50 | 4.51 | 00:00:00 | 2004-07-19 | 89,100 | 4.53 | 4.60 | 4.53 | 4.54 | 00:00:00 | 2004-07-20 | 568,000 | 4.51 | 4.54 | 4.28 | 4.30 | 00:00:00 | 2004-07-21 | 289,800 | 4.31 | 4.44 | 4.31 | 4.42 | 00:00:00 | 2004-07-22 | 145,000 | 4.38 | 4.42 | 4.35 | 4.38 | 00:00:00 | 2004-07-23 | 283,200 | 4.40 | 4.50 | 4.37 | 4.46 | 00:00:00 | 2004-07-26 | 80,900 | 4.47 | 4.51 | 4.46 | 4.46 | 00:00:00 | 2004-07-27 | 65,600 | 4.48 | 4.50 | 4.46 | 4.47 | 00:00:00 | 2004-07-28 | 61,600 | 4.48 | 4.49 | 4.45 | 4.47 | 00:00:00 | 2004-07-29 | 53,000 | 4.45 | 4.47 | 4.42 | 4.43 | 00:00:00 | 2004-07-30 | 62,100 | 4.40 | 4.46 | 4.39 | 4.44 | 00:00:00 | 2004-08-02 | 41,700 | 4.44 | 4.44 | 4.34 | 4.34 | 00:00:00 | 2004-08-03 | 60,200 | 4.32 | 4.47 | 4.32 | 4.46 | 00:00:00 | 2004-08-04 | 53,300 | 4.42 | 4.46 | 4.37 | 4.44 | 00:00:00 | 2004-08-05 | 87,400 | 4.46 | 4.46 | 4.38 | 4.46 | 00:00:00 | 2004-08-06 | 44,600 | 4.41 | 4.41 | 4.35 | 4.35 | 00:00:00 | 2004-08-09 | 52,800 | 4.33 | 4.33 | 4.26 | 4.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|