|
 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 | | 2007-05-28 | 2,577,100 | 6.24 | 6.55 | 6.20 | 6.40 | 00:00:00 | | 2007-05-29 | 4,118,900 | 6.49 | 6.75 | 6.48 | 6.63 | 00:00:00 | | 2007-05-30 | 3,376,200 | 6.59 | 6.68 | 6.45 | 6.64 | 00:00:00 | | 2007-05-31 | 3,619,700 | 6.75 | 6.91 | 6.66 | 6.88 | 00:00:00 | | 2007-06-04 | 2,957,200 | 6.84 | 6.85 | 6.61 | 6.74 | 00:00:00 | | 2007-06-05 | 4,462,000 | 6.97 | 7.14 | 6.88 | 6.95 | 00:00:00 | | 2007-06-06 | 3,453,900 | 6.99 | 6.99 | 6.73 | 6.76 | 00:00:00 | | 2007-06-07 | 4,130,300 | 6.79 | 6.89 | 6.55 | 6.61 | 00:00:00 | | 2007-06-08 | 3,211,100 | 6.51 | 6.74 | 6.48 | 6.68 | 00:00:00 | | 2007-06-11 | 2,661,200 | 6.78 | 6.85 | 6.60 | 6.66 | 00:00:00 | | 2007-06-12 | 2,485,000 | 6.68 | 6.80 | 6.61 | 6.69 | 00:00:00 | | 2007-06-13 | 3,349,300 | 6.58 | 6.74 | 6.55 | 6.55 | 00:00:00 | | 2007-06-14 | 2,729,300 | 6.65 | 6.70 | 6.57 | 6.65 | 00:00:00 | | 2007-06-15 | 3,500,200 | 6.74 | 6.74 | 6.56 | 6.63 | 00:00:00 | | 2007-06-18 | 2,230,900 | 6.66 | 6.78 | 6.64 | 6.70 | 00:00:00 | | 2007-06-19 | 2,908,400 | 6.76 | 6.89 | 6.73 | 6.83 | 00:00:00 | | 2007-06-20 | 2,002,300 | 6.84 | 6.93 | 6.80 | 6.90 | 00:00:00 | | 2007-06-21 | 2,522,400 | 6.84 | 6.93 | 6.80 | 6.89 | 00:00:00 | | 2007-06-22 | 1,404,900 | 6.93 | 6.97 | 6.86 | 6.91 | 00:00:00 | | 2007-06-25 | 2,330,400 | 6.80 | 6.92 | 6.72 | 6.82 | 00:00:00 | | 2007-06-26 | 3,127,100 | 6.72 | 6.90 | 6.68 | 6.76 | 00:00:00 | | 2007-06-27 | 447,700 | 6.72 | 6.80 | 6.70 | 6.72 | 00:00:00 | | 2007-06-28 | 23,503,200 | 5.70 | 6.09 | 5.62 | 5.80 | 00:00:00 | | 2007-06-29 | 6,046,100 | 5.85 | 5.85 | 5.68 | 5.72 | 00:00:00 | | 2007-07-02 | 10,390,500 | 5.83 | 5.91 | 5.74 | 5.91 | 00:00:00 | | 2007-07-03 | 5,027,900 | 5.97 | 6.02 | 5.81 | 5.84 | 00:00:00 | | 2007-07-04 | 2,309,100 | 5.84 | 5.88 | 5.82 | 5.85 | 00:00:00 | | 2007-07-05 | 3,203,300 | 5.84 | 5.85 | 5.74 | 5.78 | 00:00:00 | | 2007-07-06 | 2,884,100 | 5.82 | 5.82 | 5.72 | 5.77 | 00:00:00 | | 2007-07-09 | 6,216,600 | 5.77 | 6.03 | 5.74 | 6.03 | 00:00:00 | | 2007-07-10 | 7,551,000 | 6.07 | 6.18 | 5.89 | 5.95 | 00:00:00 | | 2007-07-11 | 5,507,900 | 5.97 | 6.15 | 5.89 | 6.02 | 00:00:00 | | 2007-07-12 | 4,280,600 | 6.05 | 6.13 | 5.99 | 6.09 | 00:00:00 | | 2007-07-13 | 2,521,300 | 6.14 | 6.19 | 6.05 | 6.07 | 00:00:00 | | 2007-07-16 | 1,871,300 | 6.13 | 6.18 | 6.09 | 6.16 | 00:00:00 | | 2007-07-17 | 3,555,200 | 6.16 | 6.17 | 5.91 | 6.03 | 00:00:00 | | 2007-07-18 | 1,332,200 | 5.96 | 6.08 | 5.96 | 6.03 | 00:00:00 | | 2007-07-19 | 8,447,900 | 6.14 | 6.44 | 6.12 | 6.44 | 00:00:00 | | 2007-07-20 | 5,417,600 | 6.40 | 6.48 | 6.11 | 6.12 | 00:00:00 | | 2007-07-23 | 3,447,100 | 6.16 | 6.28 | 6.12 | 6.27 | 00:00:00 | | 2007-07-24 | 6,904,700 | 6.25 | 6.41 | 6.22 | 6.28 | 00:00:00 | | 2007-07-25 | 5,563,100 | 6.24 | 6.29 | 5.97 | 6.00 | 00:00:00 | | 2007-07-26 | 5,066,500 | 6.05 | 6.06 | 5.75 | 5.76 | 00:00:00 | | 2007-07-27 | 3,702,400 | 5.72 | 5.88 | 5.61 | 5.76 | 00:00:00 | | 2007-07-30 | 3,048,900 | 5.72 | 5.90 | 5.66 | 5.79 | 00:00:00 | | 2007-07-31 | 2,916,000 | 5.91 | 5.95 | 5.82 | 5.88 | 00:00:00 | | 2007-08-01 | 3,116,000 | 5.79 | 5.89 | 5.70 | 5.76 | 00:00:00 | | 2007-08-02 | 3,516,600 | 5.82 | 5.84 | 5.64 | 5.66 | 00:00:00 | | 2007-08-03 | 2,542,900 | 5.68 | 5.74 | 5.53 | 5.59 | 00:00:00 | | 2007-08-06 | 6,122,300 | 5.07 | 5.38 | 4.98 | 5.13 | 00:00:00 | | 2007-08-07 | 7,189,900 | 5.20 | 5.31 | 5.13 | 5.24 | 00:00:00 | | 2007-08-08 | 8,101,000 | 5.24 | 5.28 | 4.91 | 4.99 | 00:00:00 | | 2007-08-09 | 8,772,000 | 5.00 | 5.00 | 4.66 | 4.80 | 00:00:00 | | 2007-08-10 | 6,252,500 | 4.65 | 4.72 | 4.54 | 4.68 | 00:00:00 | | 2007-08-13 | 4,154,200 | 4.75 | 4.92 | 4.68 | 4.92 | 00:00:00 | | 2007-08-14 | 3,356,200 | 4.90 | 5.11 | 4.85 | 5.02 | 00:00:00 | | 2007-08-16 | 4,053,900 | 4.85 | 4.98 | 4.76 | 4.76 | 00:00:00 | | 2007-08-17 | 3,118,600 | 4.75 | 5.00 | 4.62 | 4.73 | 00:00:00 | | 2007-08-20 | 2,629,200 | 4.80 | 4.85 | 4.72 | 4.79 | 00:00:00 | | 2007-08-21 | 2,556,600 | 4.85 | 4.85 | 4.70 | 4.76 | 00:00:00 | | 2007-08-22 | 2,718,300 | 4.80 | 4.82 | 4.73 | 4.78 | 00:00:00 | | 2007-08-23 | 3,465,100 | 4.81 | 4.90 | 4.75 | 4.81 | 00:00:00 | | 2007-08-24 | 1,936,100 | 4.79 | 4.93 | 4.76 | 4.89 | 00:00:00 | | 2007-08-27 | 2,530,200 | 4.89 | 5.09 | 4.89 | 5.01 | 00:00:00 | | 2007-08-28 | 1,792,700 | 5.01 | 5.01 | 4.91 | 4.94 | 00:00:00 | | 2007-08-29 | 3,262,200 | 4.90 | 5.04 | 4.85 | 5.04 | 00:00:00 | | 2007-08-30 | 5,049,900 | 5.09 | 5.27 | 5.07 | 5.25 | 00:00:00 | | 2007-08-31 | 4,656,300 | 5.29 | 5.39 | 5.21 | 5.31 | 00:00:00 | | 2007-09-03 | 2,752,800 | 5.32 | 5.41 | 5.27 | 5.36 | 00:00:00 | | 2007-09-04 | 4,114,000 | 5.36 | 5.36 | 5.22 | 5.28 | 00:00:00 | | 2007-09-05 | 4,120,500 | 5.29 | 5.34 | 5.15 | 5.18 | 00:00:00 | | 2007-09-06 | 4,455,400 | 5.20 | 5.26 | 5.00 | 5.20 | 00:00:00 | | 2007-09-07 | 3,713,100 | 5.18 | 5.31 | 5.00 | 5.00 | 00:00:00 | | 2007-09-10 | 2,505,500 | 5.03 | 5.10 | 4.77 | 4.84 | 00:00:00 | | 2007-09-11 | 2,883,200 | 4.95 | 4.99 | 4.76 | 4.93 | 00:00:00 | | 2007-09-12 | 2,548,900 | 5.00 | 5.00 | 4.80 | 4.88 | 00:00:00 | | 2007-09-13 | 3,216,000 | 4.89 | 4.98 | 4.83 | 4.96 | 00:00:00 | | 2007-09-14 | 3,597,000 | 4.97 | 4.97 | 4.75 | 4.77 | 00:00:00 | | 2007-09-17 | 10,023,800 | 4.45 | 4.81 | 4.32 | 4.50 | 00:00:00 | | 2007-09-18 | 3,793,200 | 4.40 | 4.59 | 4.40 | 4.57 | 00:00:00 | | 2007-09-19 | 5,425,000 | 4.68 | 4.85 | 4.64 | 4.82 | 00:00:00 | | 2007-09-20 | 2,779,500 | 4.82 | 4.90 | 4.76 | 4.78 | 00:00:00 | | 2007-09-21 | 6,593,900 | 4.81 | 5.08 | 4.78 | 5.06 | 00:00:00 | | 2007-09-24 | 3,435,600 | 5.07 | 5.21 | 4.91 | 5.01 | 00:00:00 | | 2007-09-25 | 3,058,600 | 4.99 | 4.99 | 4.80 | 4.86 | 00:00:00 | | 2007-09-26 | 2,484,800 | 4.88 | 4.92 | 4.79 | 4.82 | 00:00:00 | | 2007-09-27 | 3,006,600 | 4.85 | 4.86 | 4.73 | 4.78 | 00:00:00 | | 2007-09-28 | 4,555,800 | 4.77 | 4.78 | 4.61 | 4.72 | 00:00:00 | | 2007-10-01 | 4,722,200 | 4.75 | 4.88 | 4.73 | 4.80 | 00:00:00 | | 2007-10-02 | 8,387,300 | 5.19 | 5.28 | 4.84 | 5.14 | 00:00:00 | | 2007-10-03 | 4,523,100 | 5.16 | 5.26 | 5.07 | 5.20 | 00:00:00 | | 2007-10-04 | 2,662,100 | 5.18 | 5.24 | 5.11 | 5.22 | 00:00:00 | | 2007-10-05 | 2,591,500 | 5.24 | 5.32 | 5.20 | 5.31 | 00:00:00 | | 2007-10-08 | 1,870,700 | 5.31 | 5.40 | 5.24 | 5.27 | 00:00:00 | | 2007-10-09 | 2,889,100 | 5.26 | 5.39 | 5.26 | 5.34 | 00:00:00 | | 2007-10-10 | 3,601,700 | 5.36 | 5.37 | 5.20 | 5.24 | 00:00:00 | | 2007-10-11 | 4,290,100 | 5.24 | 5.27 | 5.17 | 5.22 | 00:00:00 | | 2007-10-12 | 2,189,900 | 5.19 | 5.33 | 5.12 | 5.31 | 00:00:00 | | 2007-10-15 | 5,462,500 | 5.34 | 5.53 | 5.34 | 5.45 | 00:00:00 | | 2007-10-16 | 4,311,400 | 5.43 | 5.52 | 5.26 | 5.30 | 00:00:00 | | 2007-10-17 | 4,044,900 | 5.32 | 5.52 | 5.30 | 5.49 | 00:00:00 | | 2007-10-18 | 3,219,700 | 5.55 | 5.57 | 5.28 | 5.30 | 00:00:00 | | 2007-10-19 | 2,780,800 | 5.27 | 5.50 | 5.27 | 5.31 | 00:00:00 | | 2007-10-22 | 2,751,900 | 5.20 | 5.28 | 5.12 | 5.13 | 00:00:00 | | 2007-10-23 | 2,195,500 | 5.21 | 5.32 | 5.20 | 5.28 | 00:00:00 | | 2007-10-24 | 1,636,000 | 5.30 | 5.35 | 5.18 | 5.22 | 00:00:00 | | 2007-10-25 | 4,127,700 | 5.24 | 5.43 | 5.21 | 5.36 | 00:00:00 | | 2007-10-26 | 1,909,200 | 5.38 | 5.38 | 5.22 | 5.30 | 00:00:00 | | 2007-10-29 | 1,754,300 | 5.34 | 5.40 | 5.30 | 5.34 | 00:00:00 | | 2007-10-30 | 1,330,400 | 5.34 | 5.39 | 5.28 | 5.31 | 00:00:00 | | 2007-10-31 | 3,888,900 | 5.33 | 5.54 | 5.33 | 5.54 | 00:00:00 | | 2007-11-01 | 2,278,100 | 5.55 | 5.62 | 5.38 | 5.40 | 00:00:00 | | 2007-11-02 | 1,821,600 | 5.35 | 5.44 | 5.32 | 5.36 | 00:00:00 | | 2007-11-05 | 1,527,700 | 5.34 | 5.38 | 5.23 | 5.26 | 00:00:00 | | 2007-11-06 | 2,060,700 | 5.31 | 5.37 | 5.22 | 5.25 | 00:00:00 | | 2007-11-07 | 5,523,100 | 5.27 | 5.33 | 4.97 | 5.01 | 00:00:00 | | 2007-11-08 | 3,505,900 | 4.86 | 5.09 | 4.82 | 4.92 | 00:00:00 | | 2007-11-09 | 2,901,300 | 4.96 | 5.09 | 4.71 | 4.73 | 00:00:00 | | 2007-11-12 | 3,004,000 | 4.72 | 4.80 | 4.45 | 4.73 | 00:00:00 | | 2007-11-13 | 2,887,500 | 4.79 | 4.79 | 4.55 | 4.63 | 00:00:00 | | 2007-11-14 | 2,743,300 | 4.73 | 4.74 | 4.57 | 4.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
