|
 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 | | 2006-12-01 | 3,232,900 | 4.08 | 4.11 | 4.03 | 4.08 | 00:00:00 | | 2006-12-04 | 1,786,900 | 4.07 | 4.13 | 4.05 | 4.09 | 00:00:00 | | 2006-12-05 | 2,824,600 | 4.07 | 4.14 | 4.05 | 4.05 | 00:00:00 | | 2006-12-06 | 3,395,300 | 4.07 | 4.12 | 4.06 | 4.09 | 00:00:00 | | 2006-12-07 | 4,245,200 | 4.09 | 4.22 | 4.07 | 4.20 | 00:00:00 | | 2006-12-08 | 2,082,100 | 4.22 | 4.24 | 4.18 | 4.19 | 00:00:00 | | 2006-12-11 | 2,867,200 | 4.24 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2006-12-12 | 3,069,200 | 4.30 | 4.32 | 4.20 | 4.21 | 00:00:00 | | 2006-12-13 | 2,529,800 | 4.22 | 4.29 | 4.18 | 4.26 | 00:00:00 | | 2006-12-14 | 3,560,200 | 4.30 | 4.34 | 4.24 | 4.24 | 00:00:00 | | 2006-12-15 | 1,537,600 | 4.26 | 4.30 | 4.22 | 4.30 | 00:00:00 | | 2006-12-18 | 2,242,000 | 4.29 | 4.31 | 4.22 | 4.22 | 00:00:00 | | 2006-12-19 | 2,243,800 | 4.20 | 4.30 | 4.15 | 4.29 | 00:00:00 | | 2006-12-20 | 1,678,000 | 4.31 | 4.32 | 4.26 | 4.27 | 00:00:00 | | 2006-12-21 | 804,700 | 4.29 | 4.29 | 4.24 | 4.26 | 00:00:00 | | 2006-12-22 | 2,164,100 | 4.26 | 4.27 | 4.16 | 4.16 | 00:00:00 | | 2006-12-27 | 1,329,900 | 4.16 | 4.24 | 4.16 | 4.23 | 00:00:00 | | 2006-12-28 | 844,800 | 4.20 | 4.23 | 4.16 | 4.20 | 00:00:00 | | 2006-12-29 | 1,067,900 | 4.20 | 4.23 | 4.17 | 4.23 | 00:00:00 | | 2007-01-02 | 1,567,300 | 4.20 | 4.24 | 4.18 | 4.20 | 00:00:00 | | 2007-01-03 | 2,513,900 | 4.18 | 4.20 | 4.16 | 4.20 | 00:00:00 | | 2007-01-04 | 1,223,600 | 4.20 | 4.20 | 4.14 | 4.16 | 00:00:00 | | 2007-01-05 | 1,359,700 | 4.20 | 4.20 | 4.11 | 4.11 | 00:00:00 | | 2007-01-08 | 923,100 | 4.13 | 4.16 | 4.11 | 4.15 | 00:00:00 | | 2007-01-09 | 2,752,700 | 4.17 | 4.29 | 4.13 | 4.25 | 00:00:00 | | 2007-01-10 | 2,106,300 | 4.25 | 4.25 | 4.15 | 4.17 | 00:00:00 | | 2007-01-11 | 2,428,300 | 4.16 | 4.29 | 4.16 | 4.28 | 00:00:00 | | 2007-01-12 | 1,399,700 | 4.28 | 4.29 | 4.24 | 4.25 | 00:00:00 | | 2007-01-15 | 1,224,600 | 4.29 | 4.29 | 4.24 | 4.25 | 00:00:00 | | 2007-01-16 | 2,673,500 | 4.27 | 4.32 | 4.25 | 4.29 | 00:00:00 | | 2007-01-17 | 2,214,200 | 4.29 | 4.33 | 4.26 | 4.28 | 00:00:00 | | 2007-01-18 | 1,315,300 | 4.30 | 4.30 | 4.27 | 4.28 | 00:00:00 | | 2007-01-19 | 5,484,100 | 4.30 | 4.44 | 4.28 | 4.43 | 00:00:00 | | 2007-01-22 | 2,557,000 | 4.45 | 4.47 | 4.37 | 4.45 | 00:00:00 | | 2007-01-23 | 3,668,800 | 4.49 | 4.53 | 4.42 | 4.46 | 00:00:00 | | 2007-01-24 | 5,442,200 | 4.49 | 4.64 | 4.49 | 4.64 | 00:00:00 | | 2007-01-25 | 5,456,400 | 4.65 | 4.75 | 4.60 | 4.61 | 00:00:00 | | 2007-01-26 | 3,154,600 | 4.58 | 4.69 | 4.52 | 4.64 | 00:00:00 | | 2007-01-29 | 1,780,000 | 4.64 | 4.69 | 4.60 | 4.61 | 00:00:00 | | 2007-01-30 | 3,563,200 | 4.62 | 4.63 | 4.49 | 4.53 | 00:00:00 | | 2007-01-31 | 5,610,100 | 4.49 | 4.67 | 4.45 | 4.66 | 00:00:00 | | 2007-02-01 | 3,005,700 | 4.64 | 4.69 | 4.58 | 4.66 | 00:00:00 | | 2007-02-02 | 3,412,400 | 4.70 | 4.74 | 4.64 | 4.72 | 00:00:00 | | 2007-02-05 | 1,754,600 | 4.72 | 4.73 | 4.64 | 4.68 | 00:00:00 | | 2007-02-06 | 3,461,800 | 4.61 | 4.72 | 4.58 | 4.62 | 00:00:00 | | 2007-02-07 | 3,089,500 | 4.66 | 4.70 | 4.60 | 4.70 | 00:00:00 | | 2007-02-08 | 1,991,300 | 4.68 | 4.69 | 4.63 | 4.65 | 00:00:00 | | 2007-02-09 | 2,150,500 | 4.66 | 4.67 | 4.61 | 4.65 | 00:00:00 | | 2007-02-12 | 1,539,100 | 4.65 | 4.66 | 4.59 | 4.61 | 00:00:00 | | 2007-02-13 | 1,629,900 | 4.61 | 4.62 | 4.56 | 4.59 | 00:00:00 | | 2007-02-14 | 2,408,600 | 4.62 | 4.68 | 4.61 | 4.66 | 00:00:00 | | 2007-02-15 | 8,338,000 | 4.70 | 4.89 | 4.68 | 4.81 | 00:00:00 | | 2007-02-16 | 4,602,000 | 4.83 | 4.86 | 4.75 | 4.81 | 00:00:00 | | 2007-02-19 | 3,400,200 | 4.89 | 4.92 | 4.86 | 4.88 | 00:00:00 | | 2007-02-20 | 2,287,400 | 4.91 | 4.91 | 4.83 | 4.85 | 00:00:00 | | 2007-02-21 | 3,528,300 | 4.88 | 4.88 | 4.69 | 4.71 | 00:00:00 | | 2007-02-22 | 2,337,800 | 4.74 | 4.89 | 4.72 | 4.83 | 00:00:00 | | 2007-02-23 | 2,781,500 | 4.88 | 4.89 | 4.73 | 4.76 | 00:00:00 | | 2007-02-26 | 1,568,600 | 4.76 | 4.86 | 4.74 | 4.80 | 00:00:00 | | 2007-02-27 | 4,132,500 | 4.82 | 4.82 | 4.53 | 4.53 | 00:00:00 | | 2007-02-28 | 5,837,900 | 4.45 | 4.66 | 4.26 | 4.55 | 00:00:00 | | 2007-03-01 | 4,095,800 | 4.60 | 4.60 | 4.16 | 4.35 | 00:00:00 | | 2007-03-02 | 4,309,300 | 4.36 | 4.39 | 4.24 | 4.36 | 00:00:00 | | 2007-03-05 | 2,727,600 | 4.20 | 4.36 | 4.20 | 4.29 | 00:00:00 | | 2007-03-06 | 1,913,900 | 4.34 | 4.39 | 4.31 | 4.34 | 00:00:00 | | 2007-03-07 | 1,774,700 | 4.42 | 4.44 | 4.34 | 4.39 | 00:00:00 | | 2007-03-08 | 3,419,200 | 4.40 | 4.55 | 4.39 | 4.50 | 00:00:00 | | 2007-03-09 | 1,975,000 | 4.50 | 4.55 | 4.42 | 4.49 | 00:00:00 | | 2007-03-12 | 2,686,300 | 4.55 | 4.61 | 4.48 | 4.53 | 00:00:00 | | 2007-03-13 | 3,099,900 | 4.53 | 4.62 | 4.49 | 4.49 | 00:00:00 | | 2007-03-14 | 2,487,400 | 4.42 | 4.49 | 4.32 | 4.42 | 00:00:00 | | 2007-03-15 | 2,458,000 | 4.59 | 4.59 | 4.52 | 4.57 | 00:00:00 | | 2007-03-16 | 2,923,800 | 4.52 | 4.68 | 4.52 | 4.61 | 00:00:00 | | 2007-03-19 | 1,935,200 | 4.71 | 4.76 | 4.64 | 4.74 | 00:00:00 | | 2007-03-20 | 2,643,300 | 4.74 | 4.74 | 4.62 | 4.68 | 00:00:00 | | 2007-03-21 | 2,278,200 | 4.72 | 4.79 | 4.69 | 4.79 | 00:00:00 | | 2007-03-22 | 1,970,000 | 4.82 | 4.85 | 4.72 | 4.75 | 00:00:00 | | 2007-03-23 | 1,066,800 | 4.77 | 4.82 | 4.72 | 4.80 | 00:00:00 | | 2007-03-26 | 901,300 | 4.80 | 4.82 | 4.74 | 4.78 | 00:00:00 | | 2007-03-27 | 6,203,300 | 4.80 | 4.89 | 4.77 | 4.86 | 00:00:00 | | 2007-03-28 | 1,945,300 | 4.85 | 4.92 | 4.79 | 4.82 | 00:00:00 | | 2007-03-29 | 2,814,800 | 4.81 | 4.95 | 4.80 | 4.95 | 00:00:00 | | 2007-03-30 | 12,042,000 | 5.01 | 5.33 | 5.01 | 5.30 | 00:00:00 | | 2007-04-02 | 2,990,800 | 5.28 | 5.34 | 5.24 | 5.31 | 00:00:00 | | 2007-04-03 | 3,729,400 | 5.33 | 5.51 | 5.33 | 5.43 | 00:00:00 | | 2007-04-04 | 3,770,700 | 5.42 | 5.59 | 5.39 | 5.55 | 00:00:00 | | 2007-04-05 | 2,497,700 | 5.53 | 5.57 | 5.49 | 5.51 | 00:00:00 | | 2007-04-10 | 2,538,100 | 5.51 | 5.70 | 5.49 | 5.67 | 00:00:00 | | 2007-04-11 | 4,261,300 | 5.68 | 5.82 | 5.53 | 5.59 | 00:00:00 | | 2007-04-12 | 3,120,800 | 5.51 | 5.58 | 5.40 | 5.55 | 00:00:00 | | 2007-04-13 | 3,093,000 | 5.58 | 5.75 | 5.58 | 5.71 | 00:00:00 | | 2007-04-16 | 3,319,600 | 5.76 | 5.84 | 5.70 | 5.74 | 00:00:00 | | 2007-04-17 | 2,557,400 | 5.73 | 5.80 | 5.61 | 5.74 | 00:00:00 | | 2007-04-18 | 1,695,900 | 5.75 | 5.76 | 5.63 | 5.72 | 00:00:00 | | 2007-04-19 | 2,394,000 | 5.64 | 5.76 | 5.60 | 5.73 | 00:00:00 | | 2007-04-20 | 3,603,900 | 5.76 | 5.87 | 5.76 | 5.80 | 00:00:00 | | 2007-04-23 | 3,059,100 | 5.83 | 5.88 | 5.76 | 5.80 | 00:00:00 | | 2007-04-24 | 3,262,700 | 5.83 | 5.88 | 5.61 | 5.75 | 00:00:00 | | 2007-04-25 | 3,492,700 | 5.73 | 5.99 | 5.72 | 5.94 | 00:00:00 | | 2007-04-26 | 3,105,200 | 5.99 | 6.02 | 5.86 | 5.99 | 00:00:00 | | 2007-04-27 | 3,595,600 | 5.94 | 6.09 | 5.94 | 5.99 | 00:00:00 | | 2007-04-30 | 1,658,300 | 6.00 | 6.07 | 5.89 | 5.99 | 00:00:00 | | 2007-05-02 | 2,649,300 | 6.01 | 6.07 | 5.89 | 6.03 | 00:00:00 | | 2007-05-03 | 4,521,700 | 6.03 | 6.05 | 5.72 | 5.90 | 00:00:00 | | 2007-05-04 | 3,710,800 | 5.92 | 6.02 | 5.83 | 5.96 | 00:00:00 | | 2007-05-07 | 2,584,500 | 5.97 | 5.98 | 5.90 | 5.95 | 00:00:00 | | 2007-05-08 | 2,866,000 | 5.92 | 5.95 | 5.75 | 5.80 | 00:00:00 | | 2007-05-09 | 4,067,100 | 5.85 | 5.93 | 5.52 | 5.76 | 00:00:00 | | 2007-05-10 | 3,370,000 | 5.55 | 5.78 | 5.55 | 5.64 | 00:00:00 | | 2007-05-11 | 3,270,500 | 5.60 | 5.82 | 5.57 | 5.79 | 00:00:00 | | 2007-05-14 | 2,565,600 | 5.82 | 5.84 | 5.70 | 5.70 | 00:00:00 | | 2007-05-15 | 4,371,700 | 5.66 | 5.88 | 5.57 | 5.82 | 00:00:00 | | 2007-05-16 | 2,660,400 | 5.81 | 5.81 | 5.68 | 5.74 | 00:00:00 | | 2007-05-17 | 1,941,900 | 5.72 | 5.89 | 5.72 | 5.88 | 00:00:00 | | 2007-05-18 | 2,687,400 | 5.90 | 6.02 | 5.89 | 5.96 | 00:00:00 | | 2007-05-21 | 2,446,100 | 5.96 | 6.16 | 5.93 | 6.12 | 00:00:00 | | 2007-05-22 | 4,587,500 | 6.12 | 6.36 | 6.11 | 6.31 | 00:00:00 | | 2007-05-23 | 2,044,200 | 6.31 | 6.40 | 6.24 | 6.29 | 00:00:00 | | 2007-05-24 | 2,910,700 | 6.28 | 6.34 | 6.16 | 6.27 | 00:00:00 | | 2007-05-25 | 2,469,200 | 6.28 | 6.32 | 6.14 | 6.17 | 00:00:00 | | 2007-05-28 | 2,577,100 | 6.24 | 6.55 | 6.20 | 6.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
