|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 2,902,800 | 4.20 | 4.40 | 4.12 | 4.28 | 00:00:00 | | 2005-01-25 | 1,356,100 | 4.25 | 4.29 | 4.14 | 4.22 | 00:00:00 | | 2005-01-26 | 3,674,600 | 4.21 | 4.50 | 4.19 | 4.44 | 00:00:00 | | 2005-01-27 | 1,522,300 | 4.44 | 4.45 | 4.23 | 4.25 | 00:00:00 | | 2005-01-28 | 1,174,700 | 4.30 | 4.32 | 4.05 | 4.07 | 00:00:00 | | 2005-01-31 | 539,000 | 4.18 | 4.19 | 4.11 | 4.14 | 00:00:00 | | 2005-02-01 | 427,300 | 4.20 | 4.20 | 4.13 | 4.13 | 00:00:00 | | 2005-02-02 | 1,027,500 | 4.12 | 4.15 | 3.89 | 3.97 | 00:00:00 | | 2005-02-03 | 683,800 | 4.05 | 4.09 | 3.99 | 4.09 | 00:00:00 | | 2005-02-04 | 408,600 | 4.10 | 4.17 | 4.09 | 4.16 | 00:00:00 | | 2005-02-07 | 569,800 | 4.20 | 4.22 | 4.15 | 4.20 | 00:00:00 | | 2005-02-08 | 644,000 | 4.23 | 4.23 | 4.10 | 4.10 | 00:00:00 | | 2005-02-09 | 300,600 | 4.11 | 4.14 | 4.06 | 4.08 | 00:00:00 | | 2005-02-10 | 276,000 | 4.15 | 4.16 | 4.11 | 4.14 | 00:00:00 | | 2005-02-11 | 348,700 | 4.12 | 4.20 | 4.12 | 4.20 | 00:00:00 | | 2005-02-14 | 596,300 | 4.27 | 4.30 | 4.23 | 4.24 | 00:00:00 | | 2005-02-15 | 471,700 | 4.25 | 4.34 | 4.24 | 4.32 | 00:00:00 | | 2005-02-16 | 948,800 | 4.32 | 4.43 | 4.32 | 4.40 | 00:00:00 | | 2005-02-17 | 2,373,600 | 4.49 | 4.81 | 4.47 | 4.70 | 00:00:00 | | 2005-02-18 | 2,254,200 | 4.60 | 4.89 | 4.29 | 4.60 | 00:00:00 | | 2005-02-21 | 0 | 4.73 | 4.73 | 4.73 | 4.73 | 00:00:00 | | 2005-02-22 | 2,177,600 | 4.31 | 4.78 | 4.30 | 4.30 | 00:00:00 | | 2005-02-23 | 1,638,900 | 4.21 | 4.23 | 4.08 | 4.11 | 00:00:00 | | 2005-02-24 | 1,289,400 | 4.12 | 4.28 | 4.12 | 4.15 | 00:00:00 | | 2005-02-25 | 1,639,700 | 4.39 | 4.48 | 4.32 | 4.48 | 00:00:00 | | 2005-02-28 | 1,300,100 | 4.66 | 4.67 | 4.53 | 4.57 | 00:00:00 | | 2005-03-01 | 720,900 | 4.64 | 4.64 | 4.57 | 4.57 | 00:00:00 | | 2005-03-02 | 1,217,200 | 4.43 | 4.49 | 4.32 | 4.32 | 00:00:00 | | 2005-03-03 | 1,379,800 | 4.49 | 4.62 | 4.45 | 4.60 | 00:00:00 | | 2005-03-04 | 865,200 | 4.60 | 4.65 | 4.47 | 4.54 | 00:00:00 | | 2005-03-07 | 481,200 | 4.55 | 4.55 | 4.25 | 4.40 | 00:00:00 | | 2005-03-08 | 260,600 | 4.44 | 4.49 | 4.40 | 4.40 | 00:00:00 | | 2005-03-09 | 326,800 | 4.41 | 4.43 | 4.38 | 4.40 | 00:00:00 | | 2005-03-10 | 158,000 | 4.39 | 4.39 | 4.33 | 4.36 | 00:00:00 | | 2005-03-11 | 427,600 | 4.46 | 4.51 | 4.41 | 4.46 | 00:00:00 | | 2005-03-14 | 204,200 | 4.50 | 4.50 | 4.41 | 4.45 | 00:00:00 | | 2005-03-15 | 213,100 | 4.49 | 4.49 | 4.45 | 4.49 | 00:00:00 | | 2005-03-16 | 969,200 | 4.50 | 4.62 | 4.50 | 4.62 | 00:00:00 | | 2005-03-17 | 1,715,100 | 4.28 | 4.70 | 4.20 | 4.22 | 00:00:00 | | 2005-03-18 | 1,108,800 | 4.40 | 4.54 | 4.40 | 4.47 | 00:00:00 | | 2005-03-21 | 964,300 | 4.60 | 4.63 | 4.30 | 4.35 | 00:00:00 | | 2005-03-22 | 336,500 | 4.30 | 4.34 | 4.26 | 4.27 | 00:00:00 | | 2005-03-23 | 342,900 | 4.29 | 4.29 | 4.15 | 4.19 | 00:00:00 | | 2005-03-24 | 564,000 | 4.18 | 4.30 | 4.06 | 4.18 | 00:00:00 | | 2005-03-25 | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2005-03-28 | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2005-03-29 | 158,300 | 4.20 | 4.22 | 4.15 | 4.20 | 00:00:00 | | 2005-03-30 | 232,200 | 4.20 | 4.20 | 4.16 | 4.20 | 00:00:00 | | 2005-03-31 | 197,800 | 4.20 | 4.25 | 4.18 | 4.24 | 00:00:00 | | 2005-04-01 | 221,600 | 4.25 | 4.29 | 4.22 | 4.26 | 00:00:00 | | 2005-04-04 | 173,300 | 4.25 | 4.28 | 4.21 | 4.27 | 00:00:00 | | 2005-04-05 | 253,600 | 4.19 | 4.27 | 4.10 | 4.27 | 00:00:00 | | 2005-04-06 | 598,800 | 4.30 | 4.42 | 4.28 | 4.35 | 00:00:00 | | 2005-04-07 | 793,300 | 4.40 | 4.51 | 4.36 | 4.51 | 00:00:00 | | 2005-04-08 | 1,673,200 | 4.61 | 4.70 | 4.51 | 4.68 | 00:00:00 | | 2005-04-11 | 1,102,600 | 4.75 | 4.78 | 4.67 | 4.76 | 00:00:00 | | 2005-04-12 | 879,700 | 4.78 | 4.78 | 4.69 | 4.75 | 00:00:00 | | 2005-04-13 | 1,152,800 | 4.71 | 4.94 | 4.59 | 4.92 | 00:00:00 | | 2005-04-14 | 862,000 | 4.90 | 4.91 | 4.80 | 4.89 | 00:00:00 | | 2005-04-15 | 2,045,000 | 4.75 | 5.04 | 4.74 | 4.76 | 00:00:00 | | 2005-04-18 | 330,200 | 4.51 | 4.74 | 4.51 | 4.74 | 00:00:00 | | 2005-04-19 | 197,700 | 4.80 | 4.80 | 4.70 | 4.71 | 00:00:00 | | 2005-04-20 | 852,900 | 4.78 | 4.90 | 4.74 | 4.86 | 00:00:00 | | 2005-04-21 | 897,200 | 4.85 | 4.94 | 4.75 | 4.85 | 00:00:00 | | 2005-04-22 | 291,400 | 4.87 | 4.89 | 4.82 | 4.86 | 00:00:00 | | 2005-04-25 | 511,100 | 4.86 | 4.99 | 4.83 | 4.99 | 00:00:00 | | 2005-04-26 | 1,287,100 | 4.97 | 5.04 | 4.95 | 5.03 | 00:00:00 | | 2005-04-27 | 974,000 | 5.00 | 5.11 | 4.97 | 5.10 | 00:00:00 | | 2005-04-28 | 580,100 | 5.05 | 5.16 | 4.95 | 4.95 | 00:00:00 | | 2005-04-29 | 622,800 | 4.96 | 5.15 | 4.96 | 5.07 | 00:00:00 | | 2005-05-02 | 569,700 | 5.07 | 5.13 | 4.99 | 5.02 | 00:00:00 | | 2005-05-03 | 755,000 | 5.07 | 5.26 | 5.05 | 5.23 | 00:00:00 | | 2005-05-04 | 852,100 | 5.25 | 5.34 | 5.16 | 5.28 | 00:00:00 | | 2005-05-05 | 392,500 | 5.27 | 5.31 | 5.20 | 5.30 | 00:00:00 | | 2005-05-06 | 349,200 | 5.29 | 5.30 | 5.18 | 5.28 | 00:00:00 | | 2005-05-09 | 276,000 | 5.27 | 5.27 | 5.18 | 5.20 | 00:00:00 | | 2005-05-10 | 366,400 | 5.20 | 5.29 | 5.16 | 5.29 | 00:00:00 | | 2005-05-11 | 531,500 | 5.27 | 5.39 | 5.26 | 5.34 | 00:00:00 | | 2005-05-12 | 2,093,800 | 5.40 | 5.72 | 5.39 | 5.70 | 00:00:00 | | 2005-05-13 | 1,955,200 | 5.70 | 5.96 | 5.65 | 5.96 | 00:00:00 | | 2005-05-16 | 989,500 | 5.95 | 5.95 | 5.75 | 5.85 | 00:00:00 | | 2005-05-17 | 682,200 | 5.88 | 5.93 | 5.66 | 5.90 | 00:00:00 | | 2005-05-18 | 1,422,400 | 5.88 | 5.90 | 5.55 | 5.74 | 00:00:00 | | 2005-05-19 | 998,600 | 5.72 | 5.85 | 5.50 | 5.76 | 00:00:00 | | 2005-05-20 | 412,200 | 5.80 | 5.84 | 5.72 | 5.78 | 00:00:00 | | 2005-05-23 | 701,900 | 5.86 | 6.00 | 5.76 | 5.96 | 00:00:00 | | 2005-05-24 | 1,181,500 | 6.10 | 6.17 | 6.05 | 6.09 | 00:00:00 | | 2005-05-25 | 1,110,800 | 6.09 | 6.35 | 6.03 | 6.25 | 00:00:00 | | 2005-05-26 | 1,123,800 | 6.34 | 6.58 | 6.31 | 6.58 | 00:00:00 | | 2005-05-27 | 13,874,300 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2005-05-30 | 455,200 | 6.35 | 6.45 | 6.06 | 6.34 | 00:00:00 | | 2005-05-31 | 887,000 | 6.38 | 6.55 | 6.35 | 6.51 | 00:00:00 | | 2005-06-01 | 1,110,100 | 6.50 | 6.74 | 6.50 | 6.68 | 00:00:00 | | 2005-06-02 | 361,500 | 6.70 | 6.84 | 6.64 | 6.75 | 00:00:00 | | 2005-06-03 | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2005-06-06 | 884,500 | 6.85 | 6.99 | 6.61 | 6.99 | 00:00:00 | | 2005-06-07 | 2,151,700 | 7.10 | 7.28 | 6.94 | 7.25 | 00:00:00 | | 2005-06-08 | 2,179,800 | 7.18 | 7.20 | 7.00 | 7.10 | 00:00:00 | | 2005-06-09 | 2,764,300 | 6.90 | 6.93 | 6.61 | 6.63 | 00:00:00 | | 2005-06-10 | 2,590,600 | 6.53 | 7.18 | 6.53 | 7.07 | 00:00:00 | | 2005-06-13 | 3,192,400 | 2.97 | 3.18 | 2.90 | 2.99 | 00:00:00 | | 2005-06-14 | 1,862,500 | 2.99 | 3.02 | 2.87 | 2.92 | 00:00:00 | | 2005-06-15 | 2,414,300 | 2.88 | 2.90 | 2.78 | 2.79 | 00:00:00 | | 2005-06-16 | 2,512,000 | 2.79 | 2.93 | 2.74 | 2.89 | 00:00:00 | | 2005-06-17 | 1,481,700 | 2.89 | 2.94 | 2.85 | 2.86 | 00:00:00 | | 2005-06-20 | 2,248,300 | 2.86 | 2.92 | 2.81 | 2.81 | 00:00:00 | | 2005-06-21 | 1,735,200 | 2.82 | 2.85 | 2.80 | 2.82 | 00:00:00 | | 2005-06-22 | 2,232,200 | 2.82 | 2.90 | 2.78 | 2.89 | 00:00:00 | | 2005-06-23 | 4,478,800 | 2.88 | 2.98 | 2.85 | 2.93 | 00:00:00 | | 2005-06-24 | 4,501,100 | 2.95 | 3.05 | 2.92 | 3.04 | 00:00:00 | | 2005-06-27 | 5,365,300 | 3.08 | 3.29 | 3.07 | 3.29 | 00:00:00 | | 2005-06-28 | 7,296,100 | 3.30 | 3.39 | 3.12 | 3.22 | 00:00:00 | | 2005-06-29 | 2,404,200 | 3.29 | 3.30 | 3.18 | 3.21 | 00:00:00 | | 2005-06-30 | 4,692,600 | 3.19 | 3.38 | 3.14 | 3.18 | 00:00:00 | | 2005-07-01 | 2,304,700 | 3.17 | 3.20 | 3.14 | 3.20 | 00:00:00 | | 2005-07-04 | 4,147,700 | 3.16 | 3.28 | 3.16 | 3.26 | 00:00:00 | | 2005-07-05 | 4,011,700 | 3.26 | 3.29 | 3.17 | 3.25 | 00:00:00 | | 2005-07-06 | 3,685,900 | 3.25 | 3.25 | 3.18 | 3.19 | 00:00:00 | | 2005-07-07 | 5,818,300 | 3.16 | 3.16 | 2.95 | 3.08 | 00:00:00 | | 2005-07-08 | 3,858,800 | 3.13 | 3.18 | 3.12 | 3.16 | 00:00:00 | | 2005-07-11 | 7,736,900 | 3.19 | 3.29 | 3.18 | 3.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
