|
 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 | | 2006-06-12 | 1,284,300 | 2.86 | 2.86 | 2.74 | 2.75 | 00:00:00 | | 2006-06-13 | 3,534,100 | 2.73 | 2.73 | 2.59 | 2.61 | 00:00:00 | | 2006-06-14 | 1,911,400 | 2.63 | 2.69 | 2.61 | 2.65 | 00:00:00 | | 2006-06-19 | 1,526,300 | 2.80 | 2.84 | 2.74 | 2.79 | 00:00:00 | | 2006-06-20 | 1,102,200 | 2.80 | 2.81 | 2.72 | 2.79 | 00:00:00 | | 2006-06-21 | 957,100 | 2.82 | 2.82 | 2.76 | 2.81 | 00:00:00 | | 2006-06-22 | 851,200 | 2.83 | 2.85 | 2.73 | 2.77 | 00:00:00 | | 2006-06-23 | 819,300 | 2.75 | 2.77 | 2.73 | 2.75 | 00:00:00 | | 2006-06-26 | 478,600 | 2.76 | 2.76 | 2.70 | 2.72 | 00:00:00 | | 2006-06-27 | 1,178,500 | 2.71 | 2.76 | 2.69 | 2.71 | 00:00:00 | | 2006-06-28 | 1,393,200 | 2.67 | 2.71 | 2.61 | 2.65 | 00:00:00 | | 2006-06-29 | 2,601,500 | 2.63 | 2.67 | 2.60 | 2.63 | 00:00:00 | | 2006-06-30 | 2,683,200 | 2.67 | 2.84 | 2.67 | 2.84 | 00:00:00 | | 2006-07-03 | 1,869,900 | 2.84 | 2.86 | 2.73 | 2.73 | 00:00:00 | | 2006-07-04 | 1,348,000 | 2.78 | 2.85 | 2.74 | 2.83 | 00:00:00 | | 2006-07-05 | 1,580,600 | 2.85 | 2.88 | 2.76 | 2.78 | 00:00:00 | | 2006-07-06 | 1,003,500 | 2.85 | 2.83 | 2.74 | 2.75 | 00:00:00 | | 2006-07-07 | 528,200 | 2.75 | 2.78 | 2.70 | 2.71 | 00:00:00 | | 2006-07-10 | 1,302,500 | 2.70 | 2.73 | 2.67 | 2.68 | 00:00:00 | | 2006-07-11 | 1,558,800 | 2.68 | 2.72 | 2.64 | 2.68 | 00:00:00 | | 2006-07-12 | 2,440,800 | 2.72 | 2.82 | 2.70 | 2.74 | 00:00:00 | | 2006-07-13 | 1,618,000 | 2.72 | 2.75 | 2.66 | 2.66 | 00:00:00 | | 2006-07-14 | 1,930,100 | 2.68 | 2.68 | 2.62 | 2.62 | 00:00:00 | | 2006-07-17 | 2,893,500 | 2.53 | 2.63 | 2.51 | 2.53 | 00:00:00 | | 2006-07-18 | 1,639,900 | 2.55 | 2.57 | 2.51 | 2.51 | 00:00:00 | | 2006-07-19 | 1,860,800 | 2.54 | 2.62 | 2.53 | 2.61 | 00:00:00 | | 2006-07-20 | 950,400 | 2.62 | 2.64 | 2.56 | 2.57 | 00:00:00 | | 2006-07-21 | 1,918,700 | 2.57 | 2.68 | 2.55 | 2.60 | 00:00:00 | | 2006-07-24 | 774,900 | 2.63 | 2.63 | 2.60 | 2.62 | 00:00:00 | | 2006-07-25 | 835,500 | 2.65 | 2.67 | 2.62 | 2.65 | 00:00:00 | | 2006-07-26 | 1,151,800 | 2.62 | 2.67 | 2.60 | 2.60 | 00:00:00 | | 2006-07-27 | 1,395,100 | 2.71 | 2.71 | 2.60 | 2.71 | 00:00:00 | | 2006-07-28 | 790,000 | 2.69 | 2.70 | 2.65 | 2.67 | 00:00:00 | | 2006-07-31 | 688,700 | 2.70 | 2.72 | 2.67 | 2.69 | 00:00:00 | | 2006-08-01 | 974,700 | 2.67 | 2.70 | 2.64 | 2.64 | 00:00:00 | | 2006-08-02 | 779,800 | 2.65 | 2.68 | 2.62 | 2.66 | 00:00:00 | | 2006-08-03 | 896,200 | 2.65 | 2.66 | 2.60 | 2.61 | 00:00:00 | | 2006-08-04 | 1,339,300 | 2.65 | 2.65 | 2.60 | 2.61 | 00:00:00 | | 2006-08-07 | 1,433,100 | 2.62 | 2.64 | 2.58 | 2.60 | 00:00:00 | | 2006-08-08 | 658,300 | 2.60 | 2.63 | 2.60 | 2.63 | 00:00:00 | | 2006-08-09 | 605,800 | 2.63 | 2.63 | 2.57 | 2.58 | 00:00:00 | | 2006-08-10 | 991,000 | 2.55 | 2.62 | 2.55 | 2.61 | 00:00:00 | | 2006-08-11 | 709,700 | 2.66 | 2.66 | 2.61 | 2.66 | 00:00:00 | | 2006-08-14 | 583,100 | 2.66 | 2.67 | 2.59 | 2.60 | 00:00:00 | | 2006-08-16 | 838,100 | 2.60 | 2.67 | 2.60 | 2.64 | 00:00:00 | | 2006-08-17 | 1,925,100 | 2.66 | 2.70 | 2.63 | 2.69 | 00:00:00 | | 2006-08-18 | 3,912,300 | 2.71 | 2.82 | 2.68 | 2.80 | 00:00:00 | | 2006-08-21 | 1,281,400 | 2.83 | 2.84 | 2.77 | 2.79 | 00:00:00 | | 2006-08-22 | 960,800 | 2.82 | 2.82 | 2.75 | 2.75 | 00:00:00 | | 2006-08-23 | 1,331,600 | 2.76 | 2.80 | 2.72 | 2.78 | 00:00:00 | | 2006-08-24 | 1,297,900 | 2.78 | 2.78 | 2.73 | 2.76 | 00:00:00 | | 2006-08-25 | 740,500 | 2.75 | 2.76 | 2.73 | 2.73 | 00:00:00 | | 2006-08-28 | 889,600 | 2.72 | 2.78 | 2.72 | 2.76 | 00:00:00 | | 2006-08-29 | 5,888,400 | 2.77 | 2.95 | 2.75 | 2.95 | 00:00:00 | | 2006-08-30 | 2,200,900 | 2.92 | 2.97 | 2.88 | 2.88 | 00:00:00 | | 2006-08-31 | 1,464,600 | 2.94 | 2.94 | 2.86 | 2.89 | 00:00:00 | | 2006-09-01 | 846,100 | 2.93 | 2.93 | 2.88 | 2.90 | 00:00:00 | | 2006-09-04 | 935,800 | 2.91 | 2.94 | 2.88 | 2.93 | 00:00:00 | | 2006-09-05 | 760,600 | 2.93 | 2.94 | 2.90 | 2.91 | 00:00:00 | | 2006-09-06 | 1,104,100 | 2.89 | 2.93 | 2.89 | 2.91 | 00:00:00 | | 2006-09-07 | 910,900 | 2.91 | 2.91 | 2.85 | 2.89 | 00:00:00 | | 2006-09-08 | 621,000 | 2.87 | 2.92 | 2.86 | 2.87 | 00:00:00 | | 2006-09-11 | 562,800 | 2.91 | 2.92 | 2.87 | 2.90 | 00:00:00 | | 2006-09-12 | 3,475,000 | 2.91 | 3.02 | 2.91 | 2.97 | 00:00:00 | | 2006-09-13 | 4,038,200 | 3.02 | 3.12 | 3.02 | 3.09 | 00:00:00 | | 2006-09-14 | 4,937,400 | 3.10 | 3.18 | 3.09 | 3.17 | 00:00:00 | | 2006-09-15 | 1,993,600 | 3.16 | 3.19 | 3.14 | 3.16 | 00:00:00 | | 2006-09-18 | 3,112,500 | 3.19 | 3.19 | 3.10 | 3.18 | 00:00:00 | | 2006-09-19 | 1,813,900 | 3.17 | 3.18 | 3.09 | 3.10 | 00:00:00 | | 2006-09-20 | 2,167,900 | 3.10 | 3.26 | 3.10 | 3.23 | 00:00:00 | | 2006-09-21 | 1,316,800 | 3.20 | 3.23 | 3.18 | 3.18 | 00:00:00 | | 2006-09-22 | 2,165,800 | 3.12 | 3.24 | 3.12 | 3.20 | 00:00:00 | | 2006-09-25 | 1,959,000 | 3.22 | 3.28 | 3.19 | 3.22 | 00:00:00 | | 2006-09-26 | 1,874,200 | 3.25 | 3.28 | 3.20 | 3.27 | 00:00:00 | | 2006-09-27 | 1,749,700 | 3.30 | 3.31 | 3.27 | 3.30 | 00:00:00 | | 2006-09-28 | 2,790,800 | 3.32 | 3.32 | 3.24 | 3.27 | 00:00:00 | | 2006-09-29 | 2,000,100 | 3.29 | 3.35 | 3.26 | 3.35 | 00:00:00 | | 2006-10-02 | 3,433,600 | 3.37 | 3.38 | 3.16 | 3.22 | 00:00:00 | | 2006-10-03 | 2,633,800 | 3.22 | 3.30 | 3.14 | 3.28 | 00:00:00 | | 2006-10-04 | 2,748,200 | 3.30 | 3.39 | 3.30 | 3.39 | 00:00:00 | | 2006-10-05 | 2,801,900 | 3.38 | 3.45 | 3.31 | 3.35 | 00:00:00 | | 2006-10-06 | 2,181,700 | 3.33 | 3.37 | 3.26 | 3.32 | 00:00:00 | | 2006-10-09 | 1,500,200 | 3.33 | 3.39 | 3.27 | 3.39 | 00:00:00 | | 2006-10-11 | 2,948,400 | 3.45 | 3.46 | 3.34 | 3.37 | 00:00:00 | | 2006-10-12 | 2,264,300 | 3.38 | 3.39 | 3.33 | 3.38 | 00:00:00 | | 2006-10-13 | 1,508,200 | 3.37 | 3.39 | 3.33 | 3.35 | 00:00:00 | | 2006-10-16 | 2,202,700 | 3.38 | 3.45 | 3.37 | 3.41 | 00:00:00 | | 2006-10-17 | 2,573,000 | 3.43 | 3.44 | 3.32 | 3.34 | 00:00:00 | | 2006-10-18 | 3,056,800 | 3.40 | 3.49 | 3.39 | 3.45 | 00:00:00 | | 2006-10-19 | 3,449,200 | 3.45 | 3.54 | 3.43 | 3.44 | 00:00:00 | | 2006-10-20 | 1,489,500 | 3.45 | 3.48 | 3.43 | 3.46 | 00:00:00 | | 2006-10-23 | 1,668,200 | 3.48 | 3.51 | 3.45 | 3.49 | 00:00:00 | | 2006-10-24 | 3,146,100 | 3.51 | 3.59 | 3.48 | 3.56 | 00:00:00 | | 2006-10-25 | 1,817,600 | 3.59 | 3.60 | 3.53 | 3.56 | 00:00:00 | | 2006-10-26 | 1,884,700 | 3.56 | 3.56 | 3.46 | 3.47 | 00:00:00 | | 2006-10-27 | 1,312,500 | 3.52 | 3.55 | 3.46 | 3.47 | 00:00:00 | | 2006-10-30 | 1,192,700 | 3.45 | 3.45 | 3.37 | 3.42 | 00:00:00 | | 2006-10-31 | 2,281,400 | 3.42 | 3.54 | 3.42 | 3.49 | 00:00:00 | | 2006-11-01 | 1,136,000 | 3.48 | 3.54 | 3.48 | 3.49 | 00:00:00 | | 2006-11-02 | 1,233,800 | 3.49 | 3.52 | 3.43 | 3.45 | 00:00:00 | | 2006-11-03 | 1,247,300 | 3.42 | 3.50 | 3.42 | 3.48 | 00:00:00 | | 2006-11-06 | 1,206,300 | 3.49 | 3.50 | 3.46 | 3.49 | 00:00:00 | | 2006-11-07 | 1,798,200 | 3.48 | 3.50 | 3.44 | 3.48 | 00:00:00 | | 2006-11-08 | 694,700 | 3.45 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2006-11-09 | 950,500 | 3.50 | 3.50 | 3.46 | 3.46 | 00:00:00 | | 2006-11-10 | 3,491,900 | 3.46 | 3.62 | 3.46 | 3.60 | 00:00:00 | | 2006-11-13 | 2,752,700 | 3.63 | 3.69 | 3.63 | 3.66 | 00:00:00 | | 2006-11-14 | 3,282,000 | 3.67 | 3.74 | 3.65 | 3.69 | 00:00:00 | | 2006-11-15 | 1,233,300 | 3.70 | 3.71 | 3.65 | 3.69 | 00:00:00 | | 2006-11-16 | 4,969,700 | 3.72 | 3.81 | 3.68 | 3.77 | 00:00:00 | | 2006-11-17 | 3,467,800 | 3.80 | 3.80 | 3.66 | 3.72 | 00:00:00 | | 2006-11-20 | 4,863,200 | 3.77 | 3.84 | 3.72 | 3.84 | 00:00:00 | | 2006-11-21 | 7,231,900 | 3.86 | 4.01 | 3.85 | 4.01 | 00:00:00 | | 2006-11-22 | 5,020,200 | 4.05 | 4.09 | 3.93 | 3.98 | 00:00:00 | | 2006-11-23 | 1,829,000 | 4.00 | 4.04 | 3.97 | 4.01 | 00:00:00 | | 2006-11-24 | 8,769,300 | 4.10 | 4.18 | 4.02 | 4.08 | 00:00:00 | | 2006-11-27 | 3,132,600 | 4.09 | 4.09 | 4.05 | 4.08 | 00:00:00 | | 2006-11-28 | 7,641,300 | 4.05 | 4.06 | 3.98 | 4.01 | 00:00:00 | | 2006-11-29 | 2,667,500 | 4.01 | 4.09 | 3.98 | 4.05 | 00:00:00 | | 2006-11-30 | 3,130,300 | 4.07 | 4.17 | 4.05 | 4.09 | 00:00:00 | | 2006-12-01 | 3,232,900 | 4.08 | 4.11 | 4.03 | 4.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
