|
 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 | | 2008-05-09 | 7,438,700 | 3.97 | 4.09 | 3.71 | 3.90 | 00:00:00 | | 2008-05-12 | 1,951,800 | 3.94 | 4.00 | 3.92 | 3.93 | 00:00:00 | | 2008-05-13 | 3,096,400 | 3.97 | 3.99 | 3.85 | 3.91 | 00:00:00 | | 2008-05-14 | 5,037,300 | 3.93 | 4.03 | 3.90 | 4.01 | 00:00:00 | | 2008-05-15 | 2,784,000 | 4.02 | 4.08 | 3.96 | 4.08 | 00:00:00 | | 2008-05-16 | 6,448,200 | 4.10 | 4.23 | 4.10 | 4.18 | 00:00:00 | | 2008-05-19 | 7,667,600 | 4.24 | 4.42 | 4.21 | 4.41 | 00:00:00 | | 2008-05-20 | 8,490,800 | 4.40 | 4.50 | 4.32 | 4.47 | 00:00:00 | | 2008-05-21 | 7,589,300 | 4.50 | 4.53 | 4.20 | 4.22 | 00:00:00 | | 2008-05-22 | 5,828,800 | 4.24 | 4.36 | 4.24 | 4.31 | 00:00:00 | | 2008-05-23 | 5,432,700 | 4.32 | 4.36 | 4.21 | 4.26 | 00:00:00 | | 2008-05-26 | 3,052,800 | 4.32 | 4.33 | 4.22 | 4.26 | 00:00:00 | | 2008-05-27 | 12,720,900 | 4.26 | 4.29 | 3.99 | 4.09 | 00:00:00 | | 2008-05-28 | 5,463,000 | 4.03 | 4.12 | 3.94 | 4.02 | 00:00:00 | | 2008-05-29 | 3,792,600 | 4.05 | 4.07 | 3.93 | 3.95 | 00:00:00 | | 2008-05-30 | 3,534,000 | 3.98 | 4.01 | 3.93 | 3.96 | 00:00:00 | | 2008-06-02 | 2,904,200 | 3.98 | 3.98 | 3.79 | 3.87 | 00:00:00 | | 2008-06-03 | 3,271,100 | 3.84 | 3.90 | 3.83 | 3.87 | 00:00:00 | | 2008-06-04 | 4,467,100 | 3.88 | 3.88 | 3.68 | 3.74 | 00:00:00 | | 2008-06-05 | 3,985,300 | 3.74 | 3.84 | 3.71 | 3.79 | 00:00:00 | | 2008-06-06 | 6,382,400 | 3.84 | 3.88 | 3.59 | 3.64 | 00:00:00 | | 2008-06-10 | 7,580,900 | 3.38 | 3.56 | 3.32 | 3.50 | 00:00:00 | | 2008-06-11 | 7,426,900 | 3.52 | 3.62 | 3.34 | 3.43 | 00:00:00 | | 2008-06-12 | 4,126,400 | 3.41 | 3.48 | 3.38 | 3.47 | 00:00:00 | | 2008-06-13 | 3,914,800 | 3.44 | 3.46 | 3.34 | 3.39 | 00:00:00 | | 2008-06-16 | 3,421,200 | 3.38 | 3.45 | 3.35 | 3.44 | 00:00:00 | | 2008-06-17 | 3,895,500 | 3.50 | 3.52 | 3.43 | 3.47 | 00:00:00 | | 2008-06-18 | 4,855,300 | 3.50 | 3.54 | 3.37 | 3.41 | 00:00:00 | | 2008-06-19 | 3,252,600 | 3.40 | 3.40 | 3.29 | 3.32 | 00:00:00 | | 2008-06-20 | 11,186,400 | 3.30 | 3.32 | 3.00 | 3.09 | 00:00:00 | | 2008-06-23 | 8,073,500 | 3.06 | 3.08 | 2.87 | 2.90 | 00:00:00 | | 2008-06-24 | 10,298,600 | 2.89 | 2.91 | 2.72 | 2.86 | 00:00:00 | | 2008-06-25 | 8,667,900 | 2.87 | 3.11 | 2.85 | 3.10 | 00:00:00 | | 2008-06-26 | 4,874,400 | 3.07 | 3.10 | 2.87 | 2.87 | 00:00:00 | | 2008-06-27 | 7,714,300 | 2.84 | 2.88 | 2.73 | 2.79 | 00:00:00 | | 2008-06-30 | 6,013,300 | 2.80 | 2.90 | 2.78 | 2.83 | 00:00:00 | | 2008-07-01 | 7,078,000 | 2.66 | 2.87 | 2.62 | 2.70 | 00:00:00 | | 2008-07-02 | 6,123,800 | 2.71 | 2.86 | 2.67 | 2.70 | 00:00:00 | | 2008-07-03 | 9,580,200 | 2.85 | 2.90 | 2.72 | 2.88 | 00:00:00 | | 2008-07-04 | 10,537,600 | 3.05 | 3.14 | 2.99 | 3.10 | 00:00:00 | | 2008-07-07 | 9,177,600 | 3.13 | 3.26 | 3.03 | 3.10 | 00:00:00 | | 2008-07-08 | 6,264,000 | 3.01 | 3.03 | 2.94 | 2.96 | 00:00:00 | | 2008-07-09 | 10,917,200 | 3.27 | 3.26 | 2.91 | 3.22 | 00:00:00 | | 2008-07-10 | 10,936,500 | 3.40 | 3.43 | 3.08 | 3.10 | 00:00:00 | | 2008-07-11 | 5,356,300 | 2.96 | 3.21 | 2.95 | 2.95 | 00:00:00 | | 2008-07-14 | 6,754,200 | 3.00 | 3.12 | 3.00 | 3.12 | 00:00:00 | | 2008-07-15 | 5,470,200 | 3.08 | 3.09 | 2.92 | 2.99 | 00:00:00 | | 2008-07-16 | 5,750,600 | 3.02 | 3.07 | 2.91 | 3.04 | 00:00:00 | | 2008-07-17 | 12,600,300 | 3.28 | 3.30 | 3.06 | 3.26 | 00:00:00 | | 2008-07-18 | 10,881,900 | 3.24 | 3.41 | 3.14 | 3.26 | 00:00:00 | | 2008-07-21 | 13,759,300 | 3.41 | 3.45 | 3.33 | 3.36 | 00:00:00 | | 2008-07-22 | 15,497,400 | 3.15 | 3.43 | 3.14 | 3.40 | 00:00:00 | | 2008-07-23 | 8,829,300 | 3.43 | 3.44 | 3.27 | 3.29 | 00:00:00 | | 2008-07-24 | 7,590,400 | 3.31 | 3.31 | 3.10 | 3.12 | 00:00:00 | | 2008-07-25 | 6,794,000 | 3.04 | 3.24 | 2.97 | 3.19 | 00:00:00 | | 2008-07-28 | 2,673,600 | 3.18 | 3.24 | 3.10 | 3.11 | 00:00:00 | | 2008-07-29 | 4,610,200 | 3.05 | 3.14 | 3.00 | 3.13 | 00:00:00 | | 2008-07-30 | 3,806,100 | 3.17 | 3.20 | 3.11 | 3.16 | 00:00:00 | | 2008-07-31 | 4,653,500 | 3.16 | 3.24 | 3.14 | 3.17 | 00:00:00 | | 2008-08-01 | 3,302,000 | 3.14 | 3.21 | 3.11 | 3.16 | 00:00:00 | | 2008-08-04 | 2,017,900 | 3.15 | 3.18 | 3.07 | 3.08 | 00:00:00 | | 2008-08-05 | 5,231,800 | 3.09 | 3.25 | 3.09 | 3.23 | 00:00:00 | | 2008-08-06 | 4,209,100 | 3.27 | 3.30 | 3.22 | 3.27 | 00:00:00 | | 2008-08-07 | 5,143,800 | 3.25 | 3.34 | 3.22 | 3.30 | 00:00:00 | | 2008-08-08 | 18,675,400 | 3.62 | 3.77 | 3.26 | 3.73 | 00:00:00 | | 2008-08-11 | 11,197,200 | 3.80 | 3.86 | 3.60 | 3.71 | 00:00:00 | | 2008-08-12 | 4,955,100 | 3.72 | 3.79 | 3.68 | 3.77 | 00:00:00 | | 2008-08-13 | 4,484,100 | 3.77 | 3.77 | 3.54 | 3.56 | 00:00:00 | | 2008-08-14 | 3,274,200 | 3.60 | 3.62 | 3.46 | 3.54 | 00:00:00 | | 2008-08-18 | 3,019,800 | 3.48 | 3.69 | 3.45 | 3.62 | 00:00:00 | | 2008-08-19 | 2,888,900 | 3.55 | 3.59 | 3.50 | 3.55 | 00:00:00 | | 2008-08-20 | 2,634,400 | 3.58 | 3.61 | 3.42 | 3.47 | 00:00:00 | | 2008-08-21 | 1,825,300 | 3.46 | 3.50 | 3.36 | 3.45 | 00:00:00 | | 2008-08-22 | 1,845,900 | 3.45 | 3.55 | 3.40 | 3.53 | 00:00:00 | | 2008-08-25 | 3,198,200 | 3.55 | 3.65 | 3.49 | 3.51 | 00:00:00 | | 2008-08-26 | 3,660,700 | 3.47 | 3.56 | 3.46 | 3.52 | 00:00:00 | | 2008-08-27 | 6,714,000 | 3.59 | 3.66 | 3.53 | 3.56 | 00:00:00 | | 2008-08-28 | 11,231,400 | 3.59 | 3.76 | 3.56 | 3.64 | 00:00:00 | | 2008-08-29 | 4,895,400 | 3.67 | 3.73 | 3.64 | 3.66 | 00:00:00 | | 2008-09-01 | 2,424,600 | 3.62 | 3.72 | 3.60 | 3.70 | 00:00:00 | | 2008-09-02 | 6,147,200 | 3.70 | 3.87 | 3.68 | 3.82 | 00:00:00 | | 2008-09-03 | 3,584,400 | 3.78 | 3.84 | 3.77 | 3.80 | 00:00:00 | | 2008-09-04 | 4,838,900 | 3.77 | 3.82 | 3.57 | 3.60 | 00:00:00 | | 2008-09-05 | 7,403,600 | 3.59 | 3.67 | 3.53 | 3.56 | 00:00:00 | | 2008-09-08 | 5,275,800 | 3.70 | 3.71 | 3.57 | 3.61 | 00:00:00 | | 2008-09-09 | 4,992,800 | 3.59 | 3.71 | 3.55 | 3.58 | 00:00:00 | | 2008-09-10 | 4,763,500 | 3.54 | 3.57 | 3.46 | 3.50 | 00:00:00 | | 2008-09-11 | 4,054,300 | 3.50 | 3.54 | 3.39 | 3.45 | 00:00:00 | | 2008-09-12 | 2,956,500 | 3.48 | 3.52 | 3.41 | 3.46 | 00:00:00 | | 2008-09-15 | 3,666,800 | 3.40 | 3.40 | 3.31 | 3.36 | 00:00:00 | | 2008-09-16 | 4,370,900 | 3.31 | 3.37 | 3.20 | 3.27 | 00:00:00 | | 2008-09-17 | 5,911,700 | 3.19 | 3.36 | 3.06 | 3.07 | 00:00:00 | | 2008-09-18 | 6,414,100 | 2.95 | 3.09 | 2.95 | 2.99 | 00:00:00 | | 2008-09-19 | 6,162,700 | 3.10 | 3.19 | 3.07 | 3.17 | 00:00:00 | | 2008-09-22 | 2,443,900 | 3.18 | 3.24 | 3.12 | 3.16 | 00:00:00 | | 2008-09-23 | 3,519,000 | 3.12 | 3.15 | 2.99 | 3.03 | 00:00:00 | | 2008-09-24 | 5,563,300 | 3.05 | 3.08 | 2.90 | 2.97 | 00:00:00 | | 2008-09-25 | 8,270,500 | 2.95 | 2.96 | 2.84 | 2.94 | 00:00:00 | | 2008-09-26 | 3,659,400 | 2.88 | 2.91 | 2.82 | 2.88 | 00:00:00 | | 2008-09-29 | 5,540,800 | 2.67 | 2.87 | 2.61 | 2.62 | 00:00:00 | | 2008-09-30 | 7,991,900 | 2.77 | 2.81 | 2.48 | 2.69 | 00:00:00 | | 2008-10-01 | 10,670,000 | 2.75 | 2.76 | 2.55 | 2.66 | 00:00:00 | | 2008-10-02 | 12,756,200 | 2.86 | 2.91 | 2.59 | 2.81 | 00:00:00 | | 2008-10-03 | 6,146,800 | 2.82 | 2.88 | 2.72 | 2.87 | 00:00:00 | | 2008-10-06 | 5,888,100 | 2.55 | 2.76 | 2.54 | 2.63 | 00:00:00 | | 2008-10-07 | 9,616,200 | 2.42 | 2.72 | 2.38 | 2.39 | 00:00:00 | | 2008-10-08 | 9,836,200 | 2.30 | 2.37 | 2.07 | 2.10 | 00:00:00 | | 2008-10-09 | 8,298,200 | 2.17 | 2.33 | 2.09 | 2.16 | 00:00:00 | | 2008-10-10 | 5,544,800 | 1.98 | 2.13 | 1.97 | 2.00 | 00:00:00 | | 2008-10-13 | 5,232,900 | 2.19 | 2.28 | 2.13 | 2.25 | 00:00:00 | | 2008-10-14 | 6,233,000 | 2.20 | 2.45 | 2.18 | 2.26 | 00:00:00 | | 2008-10-15 | 3,405,500 | 2.23 | 2.29 | 2.11 | 2.12 | 00:00:00 | | 2008-10-16 | 4,890,600 | 2.05 | 2.13 | 1.95 | 1.98 | 00:00:00 | | 2008-10-17 | 3,318,700 | 2.00 | 2.12 | 1.96 | 2.01 | 00:00:00 | | 2008-10-20 | 4,701,000 | 2.06 | 2.12 | 1.99 | 2.02 | 00:00:00 | | 2008-10-21 | 4,969,800 | 2.06 | 2.15 | 2.05 | 2.14 | 00:00:00 | | 2008-10-22 | 2,806,300 | 2.09 | 2.12 | 1.99 | 1.99 | 00:00:00 | | 2008-10-23 | 5,439,200 | 1.86 | 2.00 | 1.85 | 1.87 | 00:00:00 | | 2008-10-24 | 5,429,800 | 1.68 | 1.86 | 1.66 | 1.79 | 00:00:00 | | 2008-10-27 | 3,471,600 | 1.70 | 1.75 | 1.63 | 1.65 | 00:00:00 | | 2008-10-28 | 4,218,900 | 1.60 | 1.75 | 1.56 | 1.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
