|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 52,800 | 4.33 | 4.33 | 4.26 | 4.27 | 00:00:00 | | 2004-08-10 | 35,500 | 4.26 | 4.30 | 4.22 | 4.30 | 00:00:00 | | 2004-08-11 | 57,000 | 4.30 | 4.39 | 4.20 | 4.21 | 00:00:00 | | 2004-08-12 | 36,800 | 4.23 | 4.30 | 4.19 | 4.20 | 00:00:00 | | 2004-08-13 | 32,600 | 4.25 | 4.25 | 4.14 | 4.19 | 00:00:00 | | 2004-08-16 | 24,100 | 4.17 | 4.26 | 4.17 | 4.23 | 00:00:00 | | 2004-08-17 | 342,200 | 4.20 | 4.23 | 4.18 | 4.18 | 00:00:00 | | 2004-08-18 | 20,500 | 4.20 | 4.23 | 4.18 | 4.19 | 00:00:00 | | 2004-08-19 | 34,700 | 4.21 | 4.24 | 4.15 | 4.17 | 00:00:00 | | 2004-08-20 | 69,300 | 4.17 | 4.17 | 4.11 | 4.11 | 00:00:00 | | 2004-08-23 | 40,100 | 4.13 | 4.20 | 4.13 | 4.20 | 00:00:00 | | 2004-08-24 | 91,800 | 4.18 | 4.38 | 4.17 | 4.38 | 00:00:00 | | 2004-08-25 | 240,300 | 4.40 | 4.49 | 4.40 | 4.40 | 00:00:00 | | 2004-08-26 | 177,300 | 4.44 | 4.48 | 4.43 | 4.45 | 00:00:00 | | 2004-08-27 | 47,700 | 4.40 | 4.44 | 4.37 | 4.37 | 00:00:00 | | 2004-08-30 | 38,000 | 4.36 | 4.43 | 4.36 | 4.43 | 00:00:00 | | 2004-08-31 | 57,600 | 4.40 | 4.43 | 4.38 | 4.39 | 00:00:00 | | 2004-09-01 | 17,300 | 4.40 | 4.43 | 4.39 | 4.43 | 00:00:00 | | 2004-09-02 | 66,400 | 4.44 | 4.45 | 4.41 | 4.43 | 00:00:00 | | 2004-09-03 | 497,400 | 4.45 | 4.55 | 4.44 | 4.55 | 00:00:00 | | 2004-09-06 | 394,200 | 4.60 | 4.64 | 4.53 | 4.55 | 00:00:00 | | 2004-09-07 | 275,100 | 4.50 | 4.50 | 4.41 | 4.48 | 00:00:00 | | 2004-09-08 | 140,800 | 4.48 | 4.50 | 4.42 | 4.49 | 00:00:00 | | 2004-09-09 | 36,100 | 4.44 | 4.45 | 4.41 | 4.41 | 00:00:00 | | 2004-09-10 | 25,700 | 4.42 | 4.47 | 4.41 | 4.43 | 00:00:00 | | 2004-09-13 | 38,000 | 4.43 | 4.47 | 4.41 | 4.42 | 00:00:00 | | 2004-09-14 | 66,300 | 4.43 | 4.43 | 4.32 | 4.41 | 00:00:00 | | 2004-09-15 | 366,100 | 4.43 | 4.56 | 4.43 | 4.51 | 00:00:00 | | 2004-09-16 | 115,200 | 4.51 | 4.56 | 4.51 | 4.54 | 00:00:00 | | 2004-09-17 | 97,300 | 4.54 | 4.58 | 4.51 | 4.53 | 00:00:00 | | 2004-09-20 | 77,200 | 4.54 | 4.54 | 4.48 | 4.50 | 00:00:00 | | 2004-09-21 | 45,500 | 4.52 | 4.55 | 4.48 | 4.52 | 00:00:00 | | 2004-09-22 | 128,800 | 4.49 | 4.52 | 4.49 | 4.50 | 00:00:00 | | 2004-09-23 | 33,000 | 4.46 | 4.50 | 4.45 | 4.46 | 00:00:00 | | 2004-09-24 | 54,000 | 4.46 | 4.49 | 4.40 | 4.41 | 00:00:00 | | 2004-09-27 | 38,800 | 4.37 | 4.40 | 4.37 | 4.37 | 00:00:00 | | 2004-09-28 | 86,100 | 4.37 | 4.47 | 4.37 | 4.38 | 00:00:00 | | 2004-09-29 | 71,900 | 4.40 | 4.47 | 4.39 | 4.41 | 00:00:00 | | 2004-09-30 | 147,400 | 4.41 | 4.45 | 4.35 | 4.35 | 00:00:00 | | 2004-10-01 | 503,900 | 4.43 | 4.60 | 4.40 | 4.50 | 00:00:00 | | 2004-10-04 | 311,500 | 4.56 | 4.60 | 4.56 | 4.57 | 00:00:00 | | 2004-10-05 | 87,300 | 4.58 | 4.59 | 4.51 | 4.53 | 00:00:00 | | 2004-10-06 | 183,400 | 4.51 | 4.60 | 4.51 | 4.56 | 00:00:00 | | 2004-10-07 | 354,100 | 4.57 | 4.67 | 4.56 | 4.63 | 00:00:00 | | 2004-10-08 | 217,300 | 4.64 | 4.65 | 4.57 | 4.59 | 00:00:00 | | 2004-10-11 | 89,000 | 4.58 | 4.59 | 4.47 | 4.56 | 00:00:00 | | 2004-10-12 | 57,500 | 4.50 | 4.56 | 4.47 | 4.52 | 00:00:00 | | 2004-10-13 | 231,900 | 4.50 | 4.59 | 4.48 | 4.58 | 00:00:00 | | 2004-10-14 | 184,300 | 4.52 | 4.54 | 4.47 | 4.50 | 00:00:00 | | 2004-10-15 | 170,800 | 4.52 | 4.53 | 4.46 | 4.47 | 00:00:00 | | 2004-10-18 | 218,400 | 4.47 | 4.58 | 4.44 | 4.55 | 00:00:00 | | 2004-10-19 | 96,400 | 4.57 | 4.58 | 4.50 | 4.54 | 00:00:00 | | 2004-10-20 | 49,100 | 4.48 | 4.50 | 4.45 | 4.45 | 00:00:00 | | 2004-10-21 | 30,100 | 4.45 | 4.51 | 4.43 | 4.45 | 00:00:00 | | 2004-10-22 | 141,100 | 4.46 | 4.48 | 4.43 | 4.43 | 00:00:00 | | 2004-10-25 | 80,900 | 4.41 | 4.43 | 4.40 | 4.41 | 00:00:00 | | 2004-10-26 | 89,800 | 4.40 | 4.45 | 4.38 | 4.39 | 00:00:00 | | 2004-10-27 | 57,300 | 4.42 | 4.43 | 4.39 | 4.42 | 00:00:00 | | 2004-10-28 | 105,600 | 4.41 | 4.42 | 4.38 | 4.38 | 00:00:00 | | 2004-10-29 | 275,400 | 4.40 | 4.58 | 4.40 | 4.58 | 00:00:00 | | 2004-11-01 | 42,000 | 4.58 | 4.59 | 4.52 | 4.57 | 00:00:00 | | 2004-11-02 | 379,100 | 4.59 | 4.68 | 4.58 | 4.67 | 00:00:00 | | 2004-11-03 | 549,700 | 4.75 | 4.77 | 4.73 | 4.75 | 00:00:00 | | 2004-11-04 | 279,500 | 4.75 | 4.80 | 4.68 | 4.77 | 00:00:00 | | 2004-11-05 | 395,200 | 4.80 | 4.83 | 4.75 | 4.78 | 00:00:00 | | 2004-11-08 | 119,900 | 4.82 | 4.83 | 4.72 | 4.73 | 00:00:00 | | 2004-11-09 | 274,000 | 4.72 | 4.80 | 4.70 | 4.79 | 00:00:00 | | 2004-11-10 | 506,700 | 4.83 | 4.89 | 4.77 | 4.86 | 00:00:00 | | 2004-11-11 | 753,700 | 4.89 | 5.04 | 4.89 | 5.02 | 00:00:00 | | 2004-11-12 | 532,500 | 5.02 | 5.06 | 4.91 | 5.04 | 00:00:00 | | 2004-11-15 | 332,900 | 5.07 | 5.11 | 5.04 | 5.10 | 00:00:00 | | 2004-11-16 | 169,800 | 5.10 | 5.11 | 5.02 | 5.03 | 00:00:00 | | 2004-11-17 | 349,100 | 5.00 | 5.00 | 4.92 | 4.99 | 00:00:00 | | 2004-11-18 | 298,900 | 4.99 | 5.08 | 4.95 | 5.00 | 00:00:00 | | 2004-11-19 | 436,900 | 5.03 | 5.13 | 5.03 | 5.10 | 00:00:00 | | 2004-11-22 | 264,500 | 5.03 | 5.14 | 4.98 | 5.14 | 00:00:00 | | 2004-11-23 | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | | 2004-11-24 | 3,034,800 | 3.21 | 3.37 | 3.20 | 3.20 | 00:00:00 | | 2004-11-25 | 7,296,500 | 3.76 | 3.76 | 3.26 | 3.58 | 00:00:00 | | 2004-11-26 | 4,114,600 | 3.85 | 3.94 | 3.75 | 3.81 | 00:00:00 | | 2004-11-29 | 5,080,400 | 4.10 | 4.28 | 4.05 | 4.22 | 00:00:00 | | 2004-11-30 | 4,367,900 | 4.26 | 4.35 | 3.92 | 4.12 | 00:00:00 | | 2004-12-01 | 1,003,900 | 4.10 | 4.15 | 4.00 | 4.01 | 00:00:00 | | 2004-12-02 | 924,000 | 3.98 | 4.00 | 3.85 | 3.90 | 00:00:00 | | 2004-12-03 | 696,600 | 3.92 | 3.96 | 3.85 | 3.85 | 00:00:00 | | 2004-12-06 | 997,600 | 3.85 | 3.90 | 3.61 | 3.70 | 00:00:00 | | 2004-12-07 | 1,520,900 | 3.75 | 4.03 | 3.75 | 3.93 | 00:00:00 | | 2004-12-08 | 170,600 | 3.93 | 3.93 | 3.85 | 3.87 | 00:00:00 | | 2004-12-09 | 341,800 | 3.90 | 3.91 | 3.80 | 3.84 | 00:00:00 | | 2004-12-10 | 537,800 | 3.87 | 3.88 | 3.75 | 3.77 | 00:00:00 | | 2004-12-13 | 371,200 | 3.78 | 3.85 | 3.74 | 3.79 | 00:00:00 | | 2004-12-14 | 248,600 | 3.82 | 3.86 | 3.82 | 3.84 | 00:00:00 | | 2004-12-15 | 319,500 | 3.87 | 3.88 | 3.79 | 3.84 | 00:00:00 | | 2004-12-16 | 194,200 | 3.84 | 3.84 | 3.78 | 3.78 | 00:00:00 | | 2004-12-17 | 153,300 | 3.80 | 3.84 | 3.78 | 3.80 | 00:00:00 | | 2004-12-20 | 201,500 | 3.80 | 3.85 | 3.80 | 3.84 | 00:00:00 | | 2004-12-21 | 238,000 | 3.84 | 3.84 | 3.77 | 3.80 | 00:00:00 | | 2004-12-22 | 736,100 | 3.80 | 3.83 | 3.75 | 3.80 | 00:00:00 | | 2004-12-23 | 134,600 | 3.82 | 3.82 | 3.78 | 3.79 | 00:00:00 | | 2004-12-24 | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | | 2004-12-27 | 262,000 | 3.80 | 3.81 | 3.77 | 3.80 | 00:00:00 | | 2004-12-28 | 343,900 | 3.78 | 3.87 | 3.78 | 3.81 | 00:00:00 | | 2004-12-29 | 83,800 | 3.81 | 3.84 | 3.80 | 3.81 | 00:00:00 | | 2004-12-30 | 157,300 | 3.86 | 3.86 | 3.81 | 3.81 | 00:00:00 | | 2004-12-31 | 0 | 3.81 | 3.81 | 3.81 | 3.81 | 00:00:00 | | 2005-01-03 | 153,400 | 3.85 | 3.89 | 3.84 | 3.87 | 00:00:00 | | 2005-01-04 | 616,800 | 3.90 | 4.04 | 3.89 | 4.02 | 00:00:00 | | 2005-01-05 | 350,900 | 4.02 | 4.02 | 3.98 | 4.00 | 00:00:00 | | 2005-01-06 | 257,200 | 4.03 | 4.06 | 4.01 | 4.04 | 00:00:00 | | 2005-01-07 | 237,500 | 4.04 | 4.05 | 4.01 | 4.01 | 00:00:00 | | 2005-01-10 | 220,500 | 4.03 | 4.04 | 3.93 | 3.96 | 00:00:00 | | 2005-01-11 | 275,700 | 3.96 | 3.96 | 3.82 | 3.84 | 00:00:00 | | 2005-01-12 | 119,300 | 3.90 | 3.93 | 3.86 | 3.88 | 00:00:00 | | 2005-01-13 | 471,200 | 3.87 | 3.87 | 3.70 | 3.80 | 00:00:00 | | 2005-01-14 | 266,300 | 3.83 | 3.86 | 3.78 | 3.79 | 00:00:00 | | 2005-01-17 | 350,700 | 3.76 | 3.78 | 3.72 | 3.74 | 00:00:00 | | 2005-01-18 | 282,700 | 3.74 | 3.80 | 3.70 | 3.75 | 00:00:00 | | 2005-01-19 | 398,300 | 3.74 | 3.78 | 3.72 | 3.74 | 00:00:00 | | 2005-01-20 | 208,300 | 3.75 | 3.76 | 3.72 | 3.74 | 00:00:00 | | 2005-01-21 | 0 | 3.96 | 3.96 | 3.96 | 3.96 | 00:00:00 | | 2005-01-24 | 2,902,800 | 4.20 | 4.40 | 4.12 | 4.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
