|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 7,736,900 | 3.19 | 3.29 | 3.18 | 3.27 | 00:00:00 | | 2005-07-12 | 2,599,500 | 3.28 | 3.30 | 3.21 | 3.24 | 00:00:00 | | 2005-07-13 | 1,881,900 | 3.24 | 3.26 | 3.20 | 3.23 | 00:00:00 | | 2005-07-14 | 1,807,600 | 3.24 | 3.26 | 3.20 | 3.22 | 00:00:00 | | 2005-07-15 | 2,501,000 | 3.20 | 3.24 | 3.18 | 3.22 | 00:00:00 | | 2005-07-18 | 1,281,700 | 3.23 | 3.24 | 3.19 | 3.22 | 00:00:00 | | 2005-07-19 | 1,224,200 | 3.22 | 3.26 | 3.21 | 3.22 | 00:00:00 | | 2005-07-20 | 2,019,400 | 3.26 | 3.27 | 3.19 | 3.25 | 00:00:00 | | 2005-07-21 | 1,741,200 | 3.26 | 3.26 | 3.19 | 3.22 | 00:00:00 | | 2005-07-22 | 1,301,000 | 3.24 | 3.26 | 3.22 | 3.24 | 00:00:00 | | 2005-07-25 | 1,659,600 | 3.23 | 3.23 | 3.19 | 3.21 | 00:00:00 | | 2005-07-26 | 5,958,000 | 3.23 | 3.37 | 3.22 | 3.32 | 00:00:00 | | 2005-07-27 | 4,635,300 | 3.37 | 3.41 | 3.31 | 3.37 | 00:00:00 | | 2005-07-28 | 2,740,300 | 3.34 | 3.40 | 3.31 | 3.33 | 00:00:00 | | 2005-07-29 | 2,966,100 | 3.38 | 3.38 | 3.28 | 3.30 | 00:00:00 | | 2005-08-01 | 1,979,100 | 3.31 | 3.31 | 3.26 | 3.27 | 00:00:00 | | 2005-08-02 | 1,953,200 | 3.30 | 3.31 | 3.26 | 3.27 | 00:00:00 | | 2005-08-03 | 2,444,200 | 3.27 | 3.33 | 3.26 | 3.26 | 00:00:00 | | 2005-08-04 | 2,642,900 | 3.25 | 3.27 | 3.18 | 3.19 | 00:00:00 | | 2005-08-05 | 1,901,700 | 3.19 | 3.24 | 3.18 | 3.20 | 00:00:00 | | 2005-08-08 | 1,201,600 | 3.25 | 3.31 | 3.25 | 3.27 | 00:00:00 | | 2005-08-09 | 1,335,300 | 3.25 | 3.29 | 3.25 | 3.27 | 00:00:00 | | 2005-08-10 | 1,973,100 | 3.29 | 3.30 | 3.26 | 3.27 | 00:00:00 | | 2005-08-11 | 1,599,100 | 3.27 | 3.29 | 3.25 | 3.26 | 00:00:00 | | 2005-08-12 | 757,600 | 3.25 | 3.27 | 3.21 | 3.22 | 00:00:00 | | 2005-08-15 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2005-08-16 | 1,126,800 | 3.25 | 3.29 | 3.24 | 3.28 | 00:00:00 | | 2005-08-17 | 1,320,200 | 3.27 | 3.28 | 3.24 | 3.27 | 00:00:00 | | 2005-08-18 | 2,583,900 | 3.27 | 3.32 | 3.27 | 3.32 | 00:00:00 | | 2005-08-19 | 6,444,900 | 3.34 | 3.47 | 3.33 | 3.46 | 00:00:00 | | 2005-08-22 | 6,989,600 | 3.54 | 3.55 | 3.50 | 3.53 | 00:00:00 | | 2005-08-23 | 2,519,700 | 3.48 | 3.53 | 3.43 | 3.50 | 00:00:00 | | 2005-08-24 | 1,688,700 | 3.49 | 3.50 | 3.46 | 3.47 | 00:00:00 | | 2005-08-25 | 1,941,800 | 3.43 | 3.44 | 3.41 | 3.42 | 00:00:00 | | 2005-08-26 | 1,986,400 | 3.41 | 3.41 | 3.36 | 3.38 | 00:00:00 | | 2005-08-29 | 1,076,500 | 3.35 | 3.36 | 3.31 | 3.35 | 00:00:00 | | 2005-08-30 | 867,700 | 3.40 | 3.40 | 3.37 | 3.38 | 00:00:00 | | 2005-08-31 | 930,100 | 3.40 | 3.40 | 3.37 | 3.38 | 00:00:00 | | 2005-09-01 | 2,080,400 | 3.39 | 3.43 | 3.38 | 3.39 | 00:00:00 | | 2005-09-02 | 1,351,000 | 3.38 | 3.45 | 3.38 | 3.45 | 00:00:00 | | 2005-09-05 | 1,931,600 | 3.45 | 3.51 | 3.45 | 3.47 | 00:00:00 | | 2005-09-06 | 3,235,800 | 3.50 | 3.50 | 3.48 | 3.49 | 00:00:00 | | 2005-09-07 | 3,097,500 | 3.50 | 3.51 | 3.46 | 3.49 | 00:00:00 | | 2005-09-08 | 1,888,700 | 3.49 | 3.50 | 3.42 | 3.48 | 00:00:00 | | 2005-09-09 | 2,107,800 | 3.48 | 3.48 | 3.43 | 3.48 | 00:00:00 | | 2005-09-12 | 2,695,800 | 3.48 | 3.49 | 3.47 | 3.48 | 00:00:00 | | 2005-09-13 | 1,415,300 | 3.47 | 3.48 | 3.46 | 3.48 | 00:00:00 | | 2005-09-14 | 622,400 | 3.48 | 3.48 | 3.46 | 3.46 | 00:00:00 | | 2005-09-15 | 1,613,000 | 3.46 | 3.47 | 3.42 | 3.47 | 00:00:00 | | 2005-09-16 | 3,728,600 | 3.47 | 3.55 | 3.45 | 3.55 | 00:00:00 | | 2005-09-19 | 3,670,000 | 3.55 | 3.58 | 3.47 | 3.50 | 00:00:00 | | 2005-09-20 | 3,282,600 | 3.50 | 3.52 | 3.46 | 3.49 | 00:00:00 | | 2005-09-21 | 6,799,300 | 3.50 | 3.50 | 3.37 | 3.38 | 00:00:00 | | 2005-09-22 | 6,821,200 | 3.37 | 3.37 | 3.21 | 3.26 | 00:00:00 | | 2005-09-23 | 1,676,300 | 3.24 | 3.30 | 3.14 | 3.18 | 00:00:00 | | 2005-09-26 | 12,338,600 | 3.23 | 3.37 | 3.18 | 3.36 | 00:00:00 | | 2005-09-27 | 3,192,000 | 3.36 | 3.37 | 3.32 | 3.32 | 00:00:00 | | 2005-09-28 | 2,659,900 | 3.30 | 3.36 | 3.30 | 3.34 | 00:00:00 | | 2005-09-29 | 1,086,300 | 3.36 | 3.36 | 3.33 | 3.35 | 00:00:00 | | 2005-09-30 | 1,371,800 | 3.35 | 3.38 | 3.34 | 3.37 | 00:00:00 | | 2005-10-03 | 776,400 | 3.37 | 3.39 | 3.35 | 3.36 | 00:00:00 | | 2005-10-04 | 860,000 | 3.35 | 3.38 | 3.33 | 3.37 | 00:00:00 | | 2005-10-05 | 2,881,300 | 3.37 | 3.43 | 3.35 | 3.38 | 00:00:00 | | 2005-10-06 | 3,024,500 | 3.38 | 3.45 | 3.36 | 3.45 | 00:00:00 | | 2005-10-07 | 1,819,100 | 3.46 | 3.46 | 3.38 | 3.44 | 00:00:00 | | 2005-10-10 | 2,133,000 | 3.44 | 3.50 | 3.41 | 3.45 | 00:00:00 | | 2005-10-11 | 2,250,400 | 3.48 | 3.50 | 3.46 | 3.46 | 00:00:00 | | 2005-10-12 | 9,480,700 | 3.49 | 3.54 | 3.42 | 3.49 | 00:00:00 | | 2005-10-13 | 11,052,900 | 3.22 | 3.56 | 3.20 | 3.31 | 00:00:00 | | 2005-10-14 | 4,454,800 | 3.35 | 3.39 | 3.14 | 3.32 | 00:00:00 | | 2005-10-17 | 1,594,500 | 3.26 | 3.30 | 3.20 | 3.21 | 00:00:00 | | 2005-10-18 | 2,055,400 | 3.21 | 3.24 | 3.19 | 3.19 | 00:00:00 | | 2005-10-19 | 10,400,700 | 3.17 | 3.18 | 2.94 | 2.95 | 00:00:00 | | 2005-10-20 | 5,432,600 | 3.03 | 3.08 | 2.87 | 2.91 | 00:00:00 | | 2005-10-21 | 1,846,500 | 2.95 | 2.99 | 2.87 | 2.88 | 00:00:00 | | 2005-10-24 | 1,556,700 | 2.93 | 3.00 | 2.88 | 3.00 | 00:00:00 | | 2005-10-25 | 1,453,700 | 3.01 | 3.03 | 2.94 | 3.00 | 00:00:00 | | 2005-10-26 | 1,011,000 | 2.98 | 2.99 | 2.92 | 2.95 | 00:00:00 | | 2005-10-27 | 2,606,900 | 2.95 | 2.95 | 2.76 | 2.79 | 00:00:00 | | 2005-10-28 | 4,842,500 | 2.78 | 2.85 | 2.68 | 2.80 | 00:00:00 | | 2005-10-31 | 1,258,000 | 2.84 | 2.90 | 2.81 | 2.85 | 00:00:00 | | 2005-11-01 | 1,745,400 | 2.81 | 2.98 | 2.83 | 2.94 | 00:00:00 | | 2005-11-02 | 933,100 | 2.92 | 2.97 | 2.90 | 2.94 | 00:00:00 | | 2005-11-03 | 1,710,100 | 2.94 | 2.98 | 2.90 | 2.94 | 00:00:00 | | 2005-11-04 | 1,462,800 | 2.90 | 2.94 | 2.88 | 2.91 | 00:00:00 | | 2005-11-07 | 899,400 | 2.86 | 2.94 | 2.85 | 2.85 | 00:00:00 | | 2005-11-08 | 676,700 | 2.88 | 2.91 | 2.86 | 2.89 | 00:00:00 | | 2005-11-09 | 583,000 | 2.91 | 2.91 | 2.85 | 2.86 | 00:00:00 | | 2005-11-10 | 809,800 | 2.90 | 2.90 | 2.85 | 2.88 | 00:00:00 | | 2005-11-11 | 1,870,600 | 2.88 | 2.91 | 2.76 | 2.80 | 00:00:00 | | 2005-11-14 | 5,996,200 | 2.75 | 2.80 | 2.58 | 2.64 | 00:00:00 | | 2005-11-15 | 2,817,200 | 2.67 | 2.71 | 2.60 | 2.65 | 00:00:00 | | 2005-11-16 | 3,722,200 | 2.67 | 2.67 | 2.57 | 2.60 | 00:00:00 | | 2005-11-17 | 7,438,300 | 2.57 | 2.62 | 2.52 | 2.55 | 00:00:00 | | 2005-11-18 | 6,676,500 | 2.80 | 2.81 | 2.54 | 2.77 | 00:00:00 | | 2005-11-21 | 1,596,400 | 2.75 | 2.82 | 2.72 | 2.77 | 00:00:00 | | 2005-11-22 | 1,387,700 | 2.78 | 2.81 | 2.75 | 2.80 | 00:00:00 | | 2005-11-23 | 1,786,800 | 2.82 | 2.85 | 2.79 | 2.84 | 00:00:00 | | 2005-11-24 | 2,113,300 | 2.87 | 2.94 | 2.83 | 2.92 | 00:00:00 | | 2005-11-25 | 2,560,600 | 2.93 | 2.97 | 2.85 | 2.88 | 00:00:00 | | 2005-11-28 | 2,127,900 | 2.90 | 2.91 | 2.76 | 2.78 | 00:00:00 | | 2005-11-29 | 3,127,900 | 2.73 | 2.78 | 2.70 | 2.71 | 00:00:00 | | 2005-11-30 | 980,300 | 2.70 | 2.78 | 2.70 | 2.77 | 00:00:00 | | 2005-12-01 | 4,233,900 | 2.77 | 2.91 | 2.70 | 2.90 | 00:00:00 | | 2005-12-02 | 2,612,100 | 2.92 | 2.93 | 2.88 | 2.89 | 00:00:00 | | 2005-12-05 | 1,766,300 | 2.90 | 2.95 | 2.85 | 2.91 | 00:00:00 | | 2005-12-06 | 3,375,100 | 2.94 | 2.97 | 2.91 | 2.93 | 00:00:00 | | 2005-12-07 | 1,381,700 | 2.95 | 2.96 | 2.88 | 2.91 | 00:00:00 | | 2005-12-08 | 775,600 | 2.90 | 2.93 | 2.86 | 2.91 | 00:00:00 | | 2005-12-09 | 1,654,200 | 2.90 | 2.93 | 2.85 | 2.87 | 00:00:00 | | 2005-12-12 | 2,695,000 | 2.87 | 2.87 | 2.79 | 2.81 | 00:00:00 | | 2005-12-13 | 2,041,400 | 2.82 | 2.84 | 2.79 | 2.80 | 00:00:00 | | 2005-12-14 | 1,085,900 | 2.82 | 2.83 | 2.77 | 2.78 | 00:00:00 | | 2005-12-15 | 1,112,500 | 2.78 | 2.80 | 2.77 | 2.77 | 00:00:00 | | 2005-12-16 | 1,718,300 | 2.77 | 2.78 | 2.71 | 2.71 | 00:00:00 | | 2005-12-19 | 1,275,800 | 2.73 | 2.80 | 2.73 | 2.76 | 00:00:00 | | 2005-12-20 | 2,598,600 | 2.74 | 2.74 | 2.68 | 2.71 | 00:00:00 | | 2005-12-21 | 3,778,100 | 2.75 | 2.79 | 2.70 | 2.75 | 00:00:00 | | 2005-12-22 | 2,259,500 | 2.77 | 2.81 | 2.77 | 2.79 | 00:00:00 | | 2005-12-23 | 1,081,200 | 2.81 | 2.83 | 2.76 | 2.80 | 00:00:00 | | 2005-12-26 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
