|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2005-12-27 | 875,200 | 2.83 | 2.85 | 2.77 | 2.79 | 00:00:00 | | 2005-12-28 | 1,097,700 | 2.77 | 2.79 | 2.73 | 2.77 | 00:00:00 | | 2005-12-29 | 429,600 | 2.78 | 2.78 | 2.74 | 2.76 | 00:00:00 | | 2005-12-30 | 705,700 | 2.75 | 2.79 | 2.75 | 2.77 | 00:00:00 | | 2006-01-02 | 126,700 | 2.79 | 2.79 | 2.77 | 2.78 | 00:00:00 | | 2006-01-03 | 2,288,100 | 2.77 | 2.88 | 2.77 | 2.87 | 00:00:00 | | 2006-01-04 | 3,522,500 | 2.88 | 2.95 | 2.87 | 2.92 | 00:00:00 | | 2006-01-05 | 1,002,400 | 2.91 | 2.93 | 2.88 | 2.89 | 00:00:00 | | 2006-01-06 | 1,640,000 | 2.90 | 3.02 | 2.88 | 3.00 | 00:00:00 | | 2006-01-09 | 2,870,400 | 3.00 | 3.04 | 2.94 | 2.96 | 00:00:00 | | 2006-01-10 | 2,009,500 | 2.96 | 2.98 | 2.92 | 2.97 | 00:00:00 | | 2006-01-11 | 3,233,600 | 2.96 | 3.07 | 2.96 | 3.04 | 00:00:00 | | 2006-01-12 | 1,562,600 | 3.03 | 3.03 | 2.98 | 2.99 | 00:00:00 | | 2006-01-13 | 939,100 | 3.00 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2006-01-16 | 1,141,400 | 3.00 | 3.03 | 2.97 | 2.99 | 00:00:00 | | 2006-01-17 | 732,400 | 2.97 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2006-01-18 | 2,230,300 | 2.99 | 2.99 | 2.91 | 2.93 | 00:00:00 | | 2006-01-19 | 2,451,100 | 2.94 | 3.03 | 2.93 | 3.00 | 00:00:00 | | 2006-01-20 | 1,445,400 | 3.00 | 3.03 | 2.97 | 2.99 | 00:00:00 | | 2006-01-23 | 1,748,300 | 2.93 | 3.03 | 2.93 | 3.03 | 00:00:00 | | 2006-01-24 | 16,790,100 | 3.05 | 3.25 | 3.03 | 3.22 | 00:00:00 | | 2006-01-25 | 5,654,400 | 3.23 | 3.25 | 3.17 | 3.23 | 00:00:00 | | 2006-01-26 | 5,865,600 | 3.22 | 3.32 | 3.22 | 3.30 | 00:00:00 | | 2006-01-27 | 3,478,100 | 3.33 | 3.33 | 3.24 | 3.28 | 00:00:00 | | 2006-01-30 | 849,600 | 3.25 | 3.31 | 3.25 | 3.28 | 00:00:00 | | 2006-01-31 | 1,205,900 | 3.25 | 3.27 | 3.21 | 3.23 | 00:00:00 | | 2006-02-01 | 2,182,700 | 3.21 | 3.25 | 3.21 | 3.21 | 00:00:00 | | 2006-02-02 | 1,394,000 | 3.22 | 3.24 | 3.18 | 3.18 | 00:00:00 | | 2006-02-03 | 3,341,300 | 3.18 | 3.25 | 3.12 | 3.20 | 00:00:00 | | 2006-02-06 | 3,108,600 | 3.24 | 3.33 | 3.22 | 3.30 | 00:00:00 | | 2006-02-07 | 1,408,200 | 3.31 | 3.31 | 3.25 | 3.27 | 00:00:00 | | 2006-02-08 | 3,069,600 | 3.25 | 3.33 | 3.25 | 3.31 | 00:00:00 | | 2006-02-09 | 3,346,100 | 3.34 | 3.38 | 3.28 | 3.33 | 00:00:00 | | 2006-02-10 | 4,169,700 | 3.30 | 3.41 | 3.30 | 3.40 | 00:00:00 | | 2006-02-13 | 3,380,400 | 3.38 | 3.44 | 3.36 | 3.38 | 00:00:00 | | 2006-02-14 | 1,982,600 | 3.39 | 3.39 | 3.27 | 3.31 | 00:00:00 | | 2006-02-15 | 1,371,500 | 3.34 | 3.35 | 3.29 | 3.31 | 00:00:00 | | 2006-02-16 | 1,699,100 | 3.35 | 3.35 | 3.29 | 3.31 | 00:00:00 | | 2006-02-17 | 1,072,500 | 3.33 | 3.34 | 3.28 | 3.32 | 00:00:00 | | 2006-02-20 | 2,265,400 | 3.31 | 3.38 | 3.29 | 3.37 | 00:00:00 | | 2006-02-21 | 1,360,600 | 3.35 | 3.38 | 3.33 | 3.36 | 00:00:00 | | 2006-02-22 | 5,256,300 | 3.36 | 3.45 | 3.35 | 3.45 | 00:00:00 | | 2006-02-23 | 15,423,500 | 3.43 | 3.64 | 3.43 | 3.62 | 00:00:00 | | 2006-02-24 | 7,103,500 | 3.64 | 3.72 | 3.53 | 3.68 | 00:00:00 | | 2006-02-27 | 4,808,000 | 3.65 | 3.71 | 3.60 | 3.66 | 00:00:00 | | 2006-02-28 | 2,852,200 | 3.66 | 3.68 | 3.57 | 3.60 | 00:00:00 | | 2006-03-01 | 3,689,700 | 3.58 | 3.63 | 3.55 | 3.58 | 00:00:00 | | 2006-03-02 | 4,656,200 | 3.62 | 3.68 | 3.58 | 3.59 | 00:00:00 | | 2006-03-03 | 1,131,900 | 3.63 | 3.63 | 3.55 | 3.57 | 00:00:00 | | 2006-03-06 | 3,069,100 | 3.55 | 3.67 | 3.55 | 3.65 | 00:00:00 | | 2006-03-07 | 1,881,300 | 3.65 | 3.67 | 3.56 | 3.60 | 00:00:00 | | 2006-03-08 | 4,400,200 | 3.61 | 3.63 | 3.46 | 3.52 | 00:00:00 | | 2006-03-09 | 1,428,800 | 3.57 | 3.57 | 3.49 | 3.50 | 00:00:00 | | 2006-03-10 | 791,000 | 3.50 | 3.53 | 3.48 | 3.50 | 00:00:00 | | 2006-03-13 | 1,245,700 | 3.52 | 3.59 | 3.51 | 3.59 | 00:00:00 | | 2006-03-14 | 775,900 | 3.55 | 3.62 | 3.54 | 3.60 | 00:00:00 | | 2006-03-15 | 6,254,800 | 3.64 | 3.75 | 3.62 | 3.72 | 00:00:00 | | 2006-03-16 | 8,652,100 | 3.76 | 3.88 | 3.76 | 3.82 | 00:00:00 | | 2006-03-17 | 3,101,900 | 3.85 | 3.85 | 3.73 | 3.76 | 00:00:00 | | 2006-03-20 | 1,045,300 | 3.80 | 3.82 | 3.71 | 3.75 | 00:00:00 | | 2006-03-21 | 1,429,700 | 3.78 | 3.80 | 3.70 | 3.77 | 00:00:00 | | 2006-03-22 | 1,722,300 | 3.81 | 3.82 | 3.71 | 3.75 | 00:00:00 | | 2006-03-23 | 1,601,700 | 3.76 | 3.77 | 3.69 | 3.72 | 00:00:00 | | 2006-03-24 | 9,775,900 | 3.69 | 3.80 | 3.52 | 3.72 | 00:00:00 | | 2006-03-27 | 3,119,800 | 3.71 | 3.78 | 3.63 | 3.66 | 00:00:00 | | 2006-03-28 | 2,109,300 | 3.69 | 3.71 | 3.53 | 3.57 | 00:00:00 | | 2006-03-29 | 1,923,600 | 3.58 | 3.67 | 3.50 | 3.64 | 00:00:00 | | 2006-03-30 | 1,617,900 | 3.66 | 3.71 | 3.61 | 3.65 | 00:00:00 | | 2006-03-31 | 1,734,700 | 3.65 | 3.67 | 3.57 | 3.58 | 00:00:00 | | 2006-04-03 | 2,972,600 | 3.61 | 3.75 | 3.59 | 3.67 | 00:00:00 | | 2006-04-04 | 1,308,100 | 3.67 | 3.67 | 3.60 | 3.61 | 00:00:00 | | 2006-04-05 | 2,061,600 | 3.63 | 3.63 | 3.56 | 3.62 | 00:00:00 | | 2006-04-06 | 1,342,300 | 3.65 | 3.66 | 3.58 | 3.58 | 00:00:00 | | 2006-04-07 | 1,222,700 | 3.58 | 3.64 | 3.55 | 3.57 | 00:00:00 | | 2006-04-10 | 1,249,000 | 3.60 | 3.61 | 3.52 | 3.53 | 00:00:00 | | 2006-04-11 | 1,945,900 | 3.52 | 3.56 | 3.42 | 3.44 | 00:00:00 | | 2006-04-12 | 2,912,500 | 3.43 | 3.46 | 3.34 | 3.42 | 00:00:00 | | 2006-04-13 | 2,158,600 | 3.42 | 3.44 | 3.35 | 3.38 | 00:00:00 | | 2006-04-14 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2006-04-17 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2006-04-18 | 1,303,100 | 3.36 | 3.40 | 3.31 | 3.38 | 00:00:00 | | 2006-04-19 | 752,100 | 3.38 | 3.39 | 3.34 | 3.36 | 00:00:00 | | 2006-04-20 | 1,187,600 | 3.35 | 3.49 | 3.35 | 3.47 | 00:00:00 | | 2006-04-21 | 1,111,600 | 3.55 | 3.55 | 3.45 | 3.53 | 00:00:00 | | 2006-04-24 | 1,237,800 | 3.50 | 3.63 | 3.48 | 3.61 | 00:00:00 | | 2006-04-25 | 701,300 | 3.60 | 3.61 | 3.48 | 3.52 | 00:00:00 | | 2006-04-26 | 786,600 | 3.56 | 3.57 | 3.51 | 3.55 | 00:00:00 | | 2006-04-27 | 2,044,200 | 3.57 | 3.57 | 3.43 | 3.46 | 00:00:00 | | 2006-04-28 | 1,211,200 | 3.49 | 3.49 | 3.37 | 3.39 | 00:00:00 | | 2006-05-01 | 0 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | | 2006-05-02 | 1,291,900 | 3.39 | 3.44 | 3.35 | 3.38 | 00:00:00 | | 2006-05-03 | 4,614,900 | 3.40 | 3.55 | 3.40 | 3.45 | 00:00:00 | | 2006-05-04 | 1,613,500 | 3.46 | 3.48 | 3.41 | 3.46 | 00:00:00 | | 2006-05-05 | 3,924,400 | 3.49 | 3.62 | 3.46 | 3.59 | 00:00:00 | | 2006-05-08 | 4,825,600 | 3.61 | 3.70 | 3.57 | 3.68 | 00:00:00 | | 2006-05-09 | 2,492,700 | 3.70 | 3.71 | 3.62 | 3.66 | 00:00:00 | | 2006-05-10 | 2,002,500 | 3.63 | 3.66 | 3.61 | 3.63 | 00:00:00 | | 2006-05-11 | 4,339,500 | 3.62 | 3.73 | 3.56 | 3.67 | 00:00:00 | | 2006-05-12 | 4,571,900 | 3.60 | 3.72 | 3.58 | 3.64 | 00:00:00 | | 2006-05-15 | 2,882,800 | 3.58 | 3.64 | 3.43 | 3.59 | 00:00:00 | | 2006-05-16 | 2,807,500 | 3.60 | 3.62 | 3.48 | 3.52 | 00:00:00 | | 2006-05-17 | 1,511,900 | 3.51 | 3.55 | 3.48 | 3.48 | 00:00:00 | | 2006-05-18 | 3,752,700 | 3.45 | 3.45 | 3.29 | 3.34 | 00:00:00 | | 2006-05-19 | 4,399,800 | 3.27 | 3.38 | 3.13 | 3.16 | 00:00:00 | | 2006-05-22 | 7,262,100 | 3.15 | 3.19 | 2.96 | 3.00 | 00:00:00 | | 2006-05-23 | 4,577,900 | 2.99 | 3.09 | 2.93 | 3.06 | 00:00:00 | | 2006-05-24 | 2,657,600 | 3.10 | 3.11 | 2.99 | 3.09 | 00:00:00 | | 2006-05-25 | 1,918,700 | 3.06 | 3.18 | 3.05 | 3.16 | 00:00:00 | | 2006-05-26 | 2,344,300 | 3.16 | 3.25 | 3.13 | 3.22 | 00:00:00 | | 2006-05-29 | 3,473,600 | 3.18 | 3.24 | 3.07 | 3.20 | 00:00:00 | | 2006-05-30 | 2,586,400 | 3.16 | 3.18 | 3.06 | 3.07 | 00:00:00 | | 2006-05-31 | 3,464,400 | 3.01 | 3.08 | 3.01 | 3.01 | 00:00:00 | | 2006-06-01 | 1,841,000 | 3.00 | 3.10 | 2.99 | 3.01 | 00:00:00 | | 2006-06-02 | 552,900 | 3.03 | 3.08 | 3.02 | 3.04 | 00:00:00 | | 2006-06-05 | 1,024,100 | 3.07 | 3.10 | 3.04 | 3.06 | 00:00:00 | | 2006-06-06 | 1,248,700 | 3.03 | 3.05 | 2.90 | 2.96 | 00:00:00 | | 2006-06-07 | 5,544,300 | 2.99 | 3.00 | 2.81 | 2.84 | 00:00:00 | | 2006-06-08 | 4,963,600 | 2.80 | 2.91 | 2.76 | 2.80 | 00:00:00 | | 2006-06-09 | 1,746,200 | 2.88 | 2.89 | 2.80 | 2.84 | 00:00:00 | | 2006-06-12 | 1,284,300 | 2.86 | 2.86 | 2.74 | 2.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
