|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2000-06-20 | 85,000 | 6.04 | 6.10 | 6.01 | 6.02 | 00:00:00 | | 2000-06-21 | 56,000 | 5.98 | 6.06 | 5.98 | 6.06 | 00:00:00 | | 2000-06-22 | 156,500 | 6.06 | 6.17 | 6.04 | 6.05 | 00:00:00 | | 2000-06-23 | 66,500 | 6.05 | 6.10 | 6.01 | 6.06 | 00:00:00 | | 2000-06-26 | 100,000 | 6.09 | 6.10 | 5.97 | 6.09 | 00:00:00 | | 2000-06-27 | 71,000 | 6.00 | 6.06 | 5.97 | 6.02 | 00:00:00 | | 2000-06-28 | 75,000 | 6.00 | 6.07 | 5.98 | 6.00 | 00:00:00 | | 2000-06-29 | 85,500 | 6.03 | 6.03 | 5.93 | 5.93 | 00:00:00 | | 2000-06-30 | 93,000 | 5.93 | 6.00 | 5.90 | 5.96 | 00:00:00 | | 2000-07-03 | 122,000 | 5.95 | 6.00 | 5.87 | 5.93 | 00:00:00 | | 2000-07-04 | 174,000 | 5.98 | 6.00 | 5.87 | 6.00 | 00:00:00 | | 2000-07-05 | 27,000 | 5.93 | 6.00 | 5.93 | 5.94 | 00:00:00 | | 2000-07-06 | 149,500 | 5.97 | 6.05 | 5.89 | 6.03 | 00:00:00 | | 2000-07-07 | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 00:00:00 | | 2000-07-10 | 87,500 | 6.05 | 6.10 | 5.99 | 5.99 | 00:00:00 | | 2000-07-11 | 99,500 | 6.00 | 6.06 | 5.96 | 5.96 | 00:00:00 | | 2000-07-12 | 517,000 | 6.07 | 6.27 | 6.00 | 6.18 | 00:00:00 | | 2000-07-13 | 298,000 | 6.27 | 6.27 | 6.12 | 6.19 | 00:00:00 | | 2000-07-14 | 221,000 | 6.20 | 6.24 | 6.12 | 6.13 | 00:00:00 | | 2000-07-17 | 150,500 | 6.23 | 6.23 | 6.11 | 6.15 | 00:00:00 | | 2000-07-18 | 92,500 | 6.17 | 6.17 | 6.11 | 6.11 | 00:00:00 | | 2000-07-19 | 79,000 | 6.12 | 6.15 | 6.09 | 6.11 | 00:00:00 | | 2000-07-20 | 295,500 | 6.10 | 6.28 | 6.10 | 6.27 | 00:00:00 | | 2000-07-21 | 588,500 | 6.27 | 6.42 | 6.19 | 6.39 | 00:00:00 | | 2000-07-24 | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | | 2000-07-25 | 76,500 | 6.25 | 6.28 | 6.23 | 6.26 | 00:00:00 | | 2000-07-26 | 153,000 | 6.25 | 6.33 | 6.21 | 6.26 | 00:00:00 | | 2000-07-27 | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 00:00:00 | | 2000-07-28 | 152,000 | 6.22 | 6.27 | 6.10 | 6.10 | 00:00:00 | | 2000-07-31 | 87,000 | 6.10 | 6.23 | 6.03 | 6.10 | 00:00:00 | | 2000-08-01 | 66,500 | 6.15 | 6.19 | 6.10 | 6.18 | 00:00:00 | | 2000-08-02 | 88,500 | 6.15 | 6.20 | 6.10 | 6.15 | 00:00:00 | | 2000-08-03 | 154,500 | 6.19 | 6.20 | 6.08 | 6.10 | 00:00:00 | | 2000-08-04 | 73,000 | 6.10 | 6.15 | 6.09 | 6.10 | 00:00:00 | | 2000-08-07 | 115,500 | 6.10 | 6.24 | 6.10 | 6.24 | 00:00:00 | | 2000-08-08 | 121,500 | 6.25 | 6.35 | 6.16 | 6.25 | 00:00:00 | | 2000-08-09 | 368,000 | 6.28 | 6.45 | 6.24 | 6.41 | 00:00:00 | | 2000-08-10 | 1,406,500 | 6.50 | 6.78 | 6.49 | 6.71 | 00:00:00 | | 2000-08-11 | 408,500 | 6.73 | 6.75 | 6.59 | 6.61 | 00:00:00 | | 2000-08-14 | 134,000 | 6.65 | 6.66 | 6.61 | 6.66 | 00:00:00 | | 2000-08-15 | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 00:00:00 | | 2000-08-16 | 281,500 | 6.65 | 6.73 | 6.62 | 6.65 | 00:00:00 | | 2000-08-17 | 198,000 | 6.70 | 6.70 | 6.64 | 6.69 | 00:00:00 | | 2000-08-18 | 742,500 | 6.69 | 6.98 | 6.67 | 6.87 | 00:00:00 | | 2000-08-21 | 389,000 | 6.90 | 6.97 | 6.82 | 6.93 | 00:00:00 | | 2000-08-22 | 354,500 | 6.90 | 6.99 | 6.89 | 6.91 | 00:00:00 | | 2000-08-23 | 707,500 | 6.99 | 7.18 | 6.91 | 7.09 | 00:00:00 | | 2000-08-24 | 444,500 | 7.10 | 7.16 | 6.93 | 6.94 | 00:00:00 | | 2000-08-25 | 343,000 | 7.05 | 7.05 | 6.84 | 6.96 | 00:00:00 | | 2000-08-28 | 261,500 | 6.90 | 6.99 | 6.79 | 6.88 | 00:00:00 | | 2000-08-29 | 271,000 | 6.80 | 6.97 | 6.79 | 6.94 | 00:00:00 | | 2000-08-30 | 131,500 | 6.93 | 6.98 | 6.80 | 6.83 | 00:00:00 | | 2000-08-31 | 178,500 | 6.82 | 6.90 | 6.82 | 6.89 | 00:00:00 | | 2000-09-01 | 169,000 | 6.84 | 6.92 | 6.77 | 6.80 | 00:00:00 | | 2000-09-04 | 187,000 | 6.80 | 6.89 | 6.77 | 6.86 | 00:00:00 | | 2000-09-05 | 144,000 | 6.80 | 6.86 | 6.80 | 6.80 | 00:00:00 | | 2000-09-06 | 145,000 | 6.79 | 6.80 | 6.74 | 6.74 | 00:00:00 | | 2000-09-07 | 205,500 | 6.70 | 6.73 | 6.57 | 6.72 | 00:00:00 | | 2000-09-08 | 71,500 | 6.72 | 6.73 | 6.61 | 6.68 | 00:00:00 | | 2000-09-11 | 110,500 | 6.62 | 6.68 | 6.54 | 6.59 | 00:00:00 | | 2000-09-12 | 195,000 | 6.54 | 6.78 | 6.52 | 6.75 | 00:00:00 | | 2000-09-13 | 498,000 | 6.72 | 6.74 | 6.25 | 6.27 | 00:00:00 | | 2000-09-14 | 472,000 | 6.31 | 6.45 | 6.28 | 6.32 | 00:00:00 | | 2000-09-15 | 106,500 | 6.31 | 6.40 | 6.25 | 6.38 | 00:00:00 | | 2000-09-18 | 125,500 | 6.39 | 6.40 | 6.27 | 6.30 | 00:00:00 | | 2000-09-19 | 65,000 | 6.30 | 6.32 | 6.25 | 6.29 | 00:00:00 | | 2000-09-20 | 201,000 | 6.25 | 6.33 | 6.10 | 6.10 | 00:00:00 | | 2000-09-21 | 182,500 | 6.11 | 6.17 | 6.03 | 6.07 | 00:00:00 | | 2000-09-22 | 162,000 | 6.05 | 6.12 | 6.00 | 6.11 | 00:00:00 | | 2000-09-25 | 151,500 | 6.09 | 6.19 | 6.01 | 6.09 | 00:00:00 | | 2000-09-26 | 83,000 | 6.14 | 6.14 | 6.02 | 6.12 | 00:00:00 | | 2000-09-27 | 44,000 | 6.12 | 6.12 | 6.07 | 6.09 | 00:00:00 | | 2000-09-28 | 49,000 | 6.05 | 6.12 | 6.04 | 6.10 | 00:00:00 | | 2000-09-29 | 50,000 | 6.05 | 6.13 | 6.05 | 6.05 | 00:00:00 | | 2000-10-02 | 46,500 | 6.02 | 6.11 | 6.02 | 6.05 | 00:00:00 | | 2000-10-03 | 69,500 | 6.06 | 6.11 | 6.04 | 6.05 | 00:00:00 | | 2000-10-04 | 115,000 | 6.03 | 6.10 | 6.00 | 6.04 | 00:00:00 | | 2000-10-05 | 72,500 | 6.04 | 6.07 | 5.99 | 6.02 | 00:00:00 | | 2000-10-06 | 81,000 | 6.04 | 6.05 | 5.96 | 6.00 | 00:00:00 | | 2000-10-09 | 58,500 | 6.00 | 6.00 | 5.91 | 5.93 | 00:00:00 | | 2000-10-10 | 65,500 | 5.92 | 6.00 | 5.90 | 5.95 | 00:00:00 | | 2000-10-11 | 120,000 | 5.96 | 5.96 | 5.80 | 5.80 | 00:00:00 | | 2000-10-12 | 140,500 | 5.78 | 5.87 | 5.71 | 5.76 | 00:00:00 | | 2000-10-13 | 96,000 | 5.70 | 5.82 | 5.61 | 5.77 | 00:00:00 | | 2000-10-16 | 96,500 | 5.91 | 5.91 | 5.80 | 5.89 | 00:00:00 | | 2000-10-17 | 74,000 | 5.83 | 5.90 | 5.83 | 5.83 | 00:00:00 | | 2000-10-18 | 91,000 | 5.83 | 5.89 | 5.74 | 5.80 | 00:00:00 | | 2000-10-19 | 66,500 | 5.90 | 5.95 | 5.83 | 5.89 | 00:00:00 | | 2000-10-20 | 75,500 | 5.96 | 5.99 | 5.90 | 5.98 | 00:00:00 | | 2000-10-23 | 101,000 | 6.00 | 6.08 | 5.97 | 5.98 | 00:00:00 | | 2000-10-24 | 53,500 | 5.95 | 6.01 | 5.95 | 5.95 | 00:00:00 | | 2000-10-25 | 62,500 | 5.93 | 6.00 | 5.93 | 5.96 | 00:00:00 | | 2000-10-26 | 66,000 | 5.95 | 6.02 | 5.89 | 5.97 | 00:00:00 | | 2000-10-27 | 316,000 | 5.93 | 6.26 | 5.93 | 6.19 | 00:00:00 | | 2000-10-30 | 183,000 | 6.25 | 6.31 | 6.13 | 6.13 | 00:00:00 | | 2000-10-31 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2000-11-01 | 19,000 | 6.24 | 6.29 | 6.22 | 6.29 | 00:00:00 | | 2000-11-02 | 65,500 | 6.23 | 6.29 | 6.21 | 6.23 | 00:00:00 | | 2000-11-03 | 128,000 | 6.20 | 6.22 | 6.04 | 6.10 | 00:00:00 | | 2000-11-06 | 205,500 | 6.17 | 6.34 | 6.17 | 6.33 | 00:00:00 | | 2000-11-07 | 142,500 | 6.34 | 6.34 | 6.24 | 6.25 | 00:00:00 | | 2000-11-08 | 143,000 | 6.21 | 6.22 | 6.10 | 6.17 | 00:00:00 | | 2000-11-09 | 86,500 | 6.15 | 6.20 | 6.10 | 6.12 | 00:00:00 | | 2000-11-10 | 74,000 | 6.10 | 6.19 | 6.05 | 6.10 | 00:00:00 | | 2000-11-13 | 120,500 | 6.06 | 6.10 | 5.95 | 6.01 | 00:00:00 | | 2000-11-14 | 87,500 | 6.01 | 6.14 | 6.01 | 6.12 | 00:00:00 | | 2000-11-15 | 101,000 | 6.08 | 6.20 | 6.06 | 6.10 | 00:00:00 | | 2000-11-16 | 82,000 | 6.10 | 6.14 | 6.05 | 6.08 | 00:00:00 | | 2000-11-17 | 136,000 | 6.13 | 6.19 | 6.08 | 6.11 | 00:00:00 | | 2000-11-20 | 84,500 | 6.18 | 6.18 | 6.02 | 6.06 | 00:00:00 | | 2000-11-21 | 93,000 | 6.05 | 6.10 | 5.99 | 6.07 | 00:00:00 | | 2000-11-22 | 90,000 | 6.08 | 6.08 | 5.93 | 5.93 | 00:00:00 | | 2000-11-23 | 61,500 | 5.96 | 6.05 | 5.94 | 5.97 | 00:00:00 | | 2000-11-24 | 61,000 | 6.01 | 6.10 | 6.00 | 6.10 | 00:00:00 | | 2000-11-27 | 83,000 | 6.05 | 6.10 | 6.00 | 6.01 | 00:00:00 | | 2000-11-28 | 75,500 | 5.99 | 6.09 | 5.96 | 5.96 | 00:00:00 | | 2000-11-29 | 62,000 | 5.95 | 5.97 | 5.92 | 5.97 | 00:00:00 | | 2000-11-30 | 68,500 | 5.96 | 5.99 | 5.90 | 5.93 | 00:00:00 | | 2000-12-01 | 37,500 | 5.97 | 5.99 | 5.91 | 5.92 | 00:00:00 | | 2000-12-04 | 49,000 | 5.99 | 5.99 | 5.81 | 5.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
