|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-11-14 | 2,743,300 | 4.73 | 4.74 | 4.57 | 4.60 | 00:00:00 | 2007-11-15 | 2,626,000 | 4.61 | 4.69 | 4.52 | 4.53 | 00:00:00 | 2007-11-16 | 5,873,400 | 4.52 | 4.52 | 4.26 | 4.34 | 00:00:00 | 2007-11-19 | 6,044,900 | 4.34 | 4.41 | 3.93 | 3.98 | 00:00:00 | 2007-11-20 | 5,985,700 | 4.05 | 4.12 | 3.81 | 4.09 | 00:00:00 | 2007-11-21 | 5,257,000 | 4.01 | 4.05 | 3.74 | 3.80 | 00:00:00 | 2007-11-22 | 4,436,100 | 3.85 | 3.95 | 3.75 | 3.92 | 00:00:00 | 2007-11-23 | 3,778,600 | 3.89 | 4.09 | 3.89 | 4.08 | 00:00:00 | 2007-11-26 | 4,084,000 | 4.16 | 4.28 | 4.12 | 4.14 | 00:00:00 | 2007-11-27 | 2,446,500 | 4.11 | 4.24 | 4.07 | 4.11 | 00:00:00 | 2007-11-28 | 3,124,200 | 4.14 | 4.35 | 4.02 | 4.34 | 00:00:00 | 2007-11-29 | 2,246,800 | 4.37 | 4.39 | 4.29 | 4.36 | 00:00:00 | 2007-11-30 | 4,154,100 | 4.37 | 4.53 | 4.36 | 4.51 | 00:00:00 | 2007-12-03 | 4,748,100 | 4.51 | 4.70 | 4.46 | 4.67 | 00:00:00 | 2007-12-04 | 5,050,100 | 4.68 | 4.68 | 4.45 | 4.48 | 00:00:00 | 2007-12-05 | 5,389,100 | 4.63 | 4.78 | 4.59 | 4.78 | 00:00:00 | 2007-12-06 | 5,282,600 | 4.82 | 4.84 | 4.62 | 4.70 | 00:00:00 | 2007-12-07 | 3,358,700 | 4.74 | 4.83 | 4.68 | 4.81 | 00:00:00 | 2007-12-10 | 3,805,500 | 4.80 | 4.95 | 4.77 | 4.93 | 00:00:00 | 2007-12-11 | 2,850,400 | 4.95 | 4.97 | 4.86 | 4.92 | 00:00:00 | 2007-12-12 | 4,191,400 | 4.82 | 4.99 | 4.82 | 4.96 | 00:00:00 | 2007-12-13 | 3,371,400 | 4.91 | 4.93 | 4.73 | 4.74 | 00:00:00 | 2007-12-14 | 2,171,100 | 4.80 | 4.83 | 4.71 | 4.78 | 00:00:00 | 2007-12-17 | 2,279,500 | 4.70 | 4.73 | 4.53 | 4.57 | 00:00:00 | 2007-12-18 | 1,679,400 | 4.55 | 4.66 | 4.55 | 4.57 | 00:00:00 | 2007-12-19 | 4,467,100 | 4.59 | 4.59 | 4.37 | 4.40 | 00:00:00 | 2007-12-20 | 3,891,200 | 4.41 | 4.52 | 4.34 | 4.37 | 00:00:00 | 2007-12-21 | 2,491,500 | 4.43 | 4.51 | 4.43 | 4.50 | 00:00:00 | 2007-12-27 | 1,290,400 | 4.51 | 4.58 | 4.51 | 4.55 | 00:00:00 | 2007-12-28 | 1,523,400 | 4.52 | 4.64 | 4.47 | 4.62 | 00:00:00 | 2008-01-02 | 2,326,000 | 4.64 | 4.67 | 4.47 | 4.49 | 00:00:00 | 2008-01-03 | 2,112,800 | 4.50 | 4.53 | 4.34 | 4.43 | 00:00:00 | 2008-01-04 | 3,735,100 | 4.43 | 4.47 | 4.11 | 4.23 | 00:00:00 | 2008-01-07 | 3,694,900 | 4.20 | 4.22 | 3.97 | 3.99 | 00:00:00 | 2008-01-08 | 4,369,800 | 4.03 | 4.08 | 3.91 | 4.03 | 00:00:00 | 2008-01-09 | 4,629,600 | 3.98 | 4.08 | 3.83 | 4.03 | 00:00:00 | 2008-01-10 | 10,847,400 | 4.09 | 4.31 | 4.09 | 4.31 | 00:00:00 | 2008-01-11 | 5,035,900 | 4.32 | 4.36 | 4.18 | 4.26 | 00:00:00 | 2008-01-14 | 5,161,200 | 4.23 | 4.52 | 4.23 | 4.38 | 00:00:00 | 2008-01-15 | 4,634,700 | 4.39 | 4.39 | 4.15 | 4.18 | 00:00:00 | 2008-01-16 | 11,370,500 | 4.13 | 4.46 | 4.10 | 4.42 | 00:00:00 | 2008-01-17 | 6,929,400 | 4.49 | 4.57 | 4.40 | 4.44 | 00:00:00 | 2008-01-18 | 5,806,500 | 4.42 | 4.47 | 4.32 | 4.36 | 00:00:00 | 2008-01-21 | 5,072,900 | 4.32 | 4.33 | 4.16 | 4.22 | 00:00:00 | 2008-01-22 | 3,530,500 | 4.05 | 4.33 | 4.01 | 4.26 | 00:00:00 | 2008-01-23 | 9,898,400 | 4.32 | 4.41 | 3.98 | 3.98 | 00:00:00 | 2008-01-24 | 10,045,600 | 4.18 | 4.18 | 3.66 | 3.80 | 00:00:00 | 2008-01-25 | 10,409,100 | 3.89 | 3.91 | 3.63 | 3.66 | 00:00:00 | 2008-01-28 | 6,617,800 | 3.60 | 3.71 | 3.51 | 3.56 | 00:00:00 | 2008-01-29 | 6,979,100 | 3.62 | 3.73 | 3.58 | 3.70 | 00:00:00 | 2008-01-30 | 3,685,000 | 3.68 | 3.73 | 3.58 | 3.65 | 00:00:00 | 2008-01-31 | 3,788,600 | 3.67 | 3.68 | 3.56 | 3.64 | 00:00:00 | 2008-02-01 | 4,419,900 | 3.70 | 3.83 | 3.68 | 3.77 | 00:00:00 | 2008-02-04 | 3,966,600 | 3.84 | 3.95 | 3.83 | 3.90 | 00:00:00 | 2008-02-05 | 4,226,600 | 3.88 | 3.88 | 3.68 | 3.68 | 00:00:00 | 2008-02-06 | 4,547,700 | 3.65 | 3.76 | 3.59 | 3.60 | 00:00:00 | 2008-02-07 | 10,086,100 | 3.58 | 3.58 | 3.34 | 3.36 | 00:00:00 | 2008-02-08 | 3,952,100 | 3.43 | 3.44 | 3.27 | 3.35 | 00:00:00 | 2008-02-11 | 2,369,200 | 3.31 | 3.39 | 3.28 | 3.36 | 00:00:00 | 2008-02-12 | 4,886,800 | 3.39 | 3.50 | 3.34 | 3.47 | 00:00:00 | 2008-02-13 | 4,588,400 | 3.45 | 3.51 | 3.38 | 3.46 | 00:00:00 | 2008-02-14 | 2,799,700 | 3.56 | 3.56 | 3.45 | 3.46 | 00:00:00 | 2008-02-15 | 2,883,400 | 3.46 | 3.54 | 3.37 | 3.47 | 00:00:00 | 2008-02-18 | 3,597,900 | 3.52 | 3.54 | 3.41 | 3.42 | 00:00:00 | 2008-02-19 | 2,584,000 | 3.42 | 3.51 | 3.38 | 3.49 | 00:00:00 | 2008-02-20 | 1,462,100 | 3.43 | 3.49 | 3.42 | 3.45 | 00:00:00 | 2008-02-21 | 3,187,100 | 3.50 | 3.58 | 3.46 | 3.52 | 00:00:00 | 2008-02-22 | 2,453,200 | 3.50 | 3.58 | 3.48 | 3.49 | 00:00:00 | 2008-02-25 | 5,465,500 | 3.53 | 3.71 | 3.52 | 3.69 | 00:00:00 | 2008-02-26 | 5,515,600 | 3.73 | 3.82 | 3.66 | 3.80 | 00:00:00 | 2008-02-27 | 2,862,200 | 3.83 | 3.83 | 3.68 | 3.78 | 00:00:00 | 2008-02-28 | 2,746,500 | 3.74 | 3.78 | 3.63 | 3.64 | 00:00:00 | 2008-02-29 | 2,618,000 | 3.63 | 3.69 | 3.51 | 3.55 | 00:00:00 | 2008-03-03 | 3,766,300 | 3.45 | 3.52 | 3.39 | 3.43 | 00:00:00 | 2008-03-04 | 1,658,300 | 3.43 | 3.48 | 3.34 | 3.38 | 00:00:00 | 2008-03-05 | 3,047,900 | 3.40 | 3.41 | 3.34 | 3.38 | 00:00:00 | 2008-03-06 | 1,699,100 | 3.38 | 3.38 | 3.30 | 3.31 | 00:00:00 | 2008-03-07 | 6,154,000 | 3.28 | 3.28 | 3.05 | 3.11 | 00:00:00 | 2008-03-10 | 4,692,000 | 3.10 | 3.21 | 2.99 | 3.02 | 00:00:00 | 2008-03-11 | 3,667,700 | 3.02 | 3.18 | 2.97 | 3.16 | 00:00:00 | 2008-03-12 | 3,159,100 | 3.21 | 3.21 | 3.08 | 3.09 | 00:00:00 | 2008-03-13 | 3,599,300 | 2.94 | 3.15 | 2.85 | 3.11 | 00:00:00 | 2008-03-14 | 3,483,000 | 3.10 | 3.15 | 2.95 | 2.99 | 00:00:00 | 2008-03-18 | 4,872,800 | 2.83 | 2.88 | 2.76 | 2.77 | 00:00:00 | 2008-03-19 | 5,741,500 | 2.82 | 2.83 | 2.61 | 2.62 | 00:00:00 | 2008-03-20 | 8,755,100 | 2.59 | 2.59 | 2.44 | 2.44 | 00:00:00 | 2008-03-21 | 0 | 2.44 | 2.44 | 2.44 | 2.44 | 00:00:00 | 2008-03-24 | 0 | 2.44 | 2.44 | 2.44 | 2.44 | 00:00:00 | 2008-03-25 | 7,427,900 | 2.56 | 2.58 | 2.51 | 2.56 | 00:00:00 | 2008-03-26 | 12,544,500 | 2.64 | 2.84 | 2.54 | 2.81 | 00:00:00 | 2008-03-27 | 18,364,400 | 3.40 | 3.42 | 2.81 | 3.34 | 00:00:00 | 2008-03-28 | 17,706,400 | 3.28 | 3.46 | 3.08 | 3.28 | 00:00:00 | 2008-03-31 | 11,730,300 | 3.27 | 3.59 | 3.20 | 3.44 | 00:00:00 | 2008-04-01 | 10,386,100 | 3.60 | 3.66 | 3.46 | 3.50 | 00:00:00 | 2008-04-02 | 5,146,200 | 3.53 | 3.58 | 3.43 | 3.50 | 00:00:00 | 2008-04-03 | 4,782,400 | 3.47 | 3.52 | 3.41 | 3.46 | 00:00:00 | 2008-04-04 | 3,579,100 | 3.44 | 3.57 | 3.40 | 3.52 | 00:00:00 | 2008-04-07 | 2,260,100 | 3.57 | 3.57 | 3.47 | 3.51 | 00:00:00 | 2008-04-08 | 2,897,400 | 3.45 | 3.47 | 3.35 | 3.41 | 00:00:00 | 2008-04-09 | 2,331,700 | 3.42 | 3.52 | 3.37 | 3.44 | 00:00:00 | 2008-04-10 | 3,240,000 | 3.45 | 3.46 | 3.31 | 3.41 | 00:00:00 | 2008-04-11 | 3,320,300 | 3.45 | 3.48 | 3.38 | 3.40 | 00:00:00 | 2008-04-14 | 5,741,000 | 3.35 | 3.53 | 3.30 | 3.48 | 00:00:00 | 2008-04-15 | 9,467,900 | 3.66 | 3.68 | 3.55 | 3.63 | 00:00:00 | 2008-04-16 | 9,394,500 | 3.98 | 3.98 | 3.58 | 3.89 | 00:00:00 | 2008-04-17 | 8,547,000 | 3.95 | 3.95 | 3.78 | 3.86 | 00:00:00 | 2008-04-18 | 4,029,600 | 3.90 | 3.92 | 3.85 | 3.88 | 00:00:00 | 2008-04-21 | 3,210,100 | 3.91 | 3.91 | 3.79 | 3.80 | 00:00:00 | 2008-04-22 | 3,291,900 | 3.82 | 3.89 | 3.81 | 3.84 | 00:00:00 | 2008-04-23 | 3,930,900 | 3.84 | 3.88 | 3.78 | 3.85 | 00:00:00 | 2008-04-24 | 2,759,600 | 3.85 | 3.86 | 3.78 | 3.83 | 00:00:00 | 2008-04-25 | 2,169,500 | 3.82 | 3.89 | 3.82 | 3.85 | 00:00:00 | 2008-04-28 | 2,540,200 | 3.89 | 3.89 | 3.83 | 3.84 | 00:00:00 | 2008-04-29 | 3,349,400 | 3.85 | 3.89 | 3.81 | 3.87 | 00:00:00 | 2008-04-30 | 5,577,300 | 3.92 | 3.95 | 3.87 | 3.90 | 00:00:00 | 2008-05-02 | 4,874,400 | 3.93 | 4.00 | 3.91 | 3.96 | 00:00:00 | 2008-05-05 | 2,306,700 | 3.96 | 3.97 | 3.91 | 3.94 | 00:00:00 | 2008-05-06 | 2,676,300 | 3.93 | 3.95 | 3.87 | 3.90 | 00:00:00 | 2008-05-07 | 2,955,200 | 3.91 | 3.98 | 3.88 | 3.95 | 00:00:00 | 2008-05-08 | 4,435,700 | 3.94 | 3.96 | 3.90 | 3.96 | 00:00:00 | 2008-05-09 | 7,438,700 | 3.97 | 4.09 | 3.71 | 3.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|