|
 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 | | 2008-10-28 | 4,218,900 | 1.60 | 1.75 | 1.56 | 1.60 | 00:00:00 | | 2008-10-29 | 8,426,000 | 1.74 | 1.82 | 1.69 | 1.80 | 00:00:00 | | 2008-10-30 | 7,309,800 | 1.86 | 1.95 | 1.81 | 1.85 | 00:00:00 | | 2008-10-31 | 5,360,300 | 2.02 | 2.08 | 1.85 | 2.07 | 00:00:00 | | 2008-11-03 | 4,713,000 | 2.16 | 2.20 | 2.08 | 2.12 | 00:00:00 | | 2008-11-04 | 5,376,100 | 2.11 | 2.25 | 2.10 | 2.23 | 00:00:00 | | 2008-11-05 | 4,926,600 | 2.27 | 2.28 | 2.16 | 2.23 | 00:00:00 | | 2008-11-06 | 3,861,500 | 2.12 | 2.18 | 2.05 | 2.07 | 00:00:00 | | 2008-11-07 | 3,517,500 | 2.06 | 2.12 | 2.01 | 2.04 | 00:00:00 | | 2008-11-10 | 2,538,100 | 2.19 | 2.20 | 2.09 | 2.11 | 00:00:00 | | 2008-11-11 | 2,375,900 | 2.05 | 2.15 | 2.02 | 2.03 | 00:00:00 | | 2008-11-12 | 4,216,500 | 2.07 | 2.10 | 1.86 | 1.89 | 00:00:00 | | 2008-11-13 | 6,446,200 | 1.85 | 2.03 | 1.85 | 1.91 | 00:00:00 | | 2008-11-14 | 5,582,100 | 2.00 | 2.02 | 1.92 | 1.92 | 00:00:00 | | 2008-11-17 | 3,682,700 | 1.95 | 2.07 | 1.95 | 2.03 | 00:00:00 | | 2008-11-18 | 5,370,700 | 2.04 | 2.19 | 2.02 | 2.16 | 00:00:00 | | 2008-11-19 | 6,408,900 | 2.19 | 2.26 | 2.04 | 2.04 | 00:00:00 | | 2008-11-20 | 4,518,900 | 1.97 | 2.09 | 1.96 | 2.05 | 00:00:00 | | 2008-11-21 | 4,792,100 | 2.08 | 2.12 | 1.89 | 1.90 | 00:00:00 | | 2008-11-24 | 2,801,000 | 1.99 | 2.05 | 1.95 | 2.03 | 00:00:00 | | 2008-11-25 | 4,783,100 | 2.03 | 2.13 | 1.98 | 2.04 | 00:00:00 | | 2008-11-26 | 7,145,400 | 2.02 | 2.14 | 2.02 | 2.05 | 00:00:00 | | 2008-11-27 | 5,071,500 | 2.09 | 2.12 | 2.05 | 2.07 | 00:00:00 | | 2008-11-28 | 3,219,300 | 2.09 | 2.10 | 2.06 | 2.09 | 00:00:00 | | 2008-12-01 | 2,709,600 | 2.12 | 2.13 | 2.00 | 2.03 | 00:00:00 | | 2008-12-02 | 3,601,900 | 2.00 | 2.10 | 1.96 | 2.05 | 00:00:00 | | 2008-12-03 | 4,121,100 | 2.07 | 2.07 | 1.96 | 2.00 | 00:00:00 | | 2008-12-04 | 4,280,400 | 2.01 | 2.08 | 1.96 | 2.01 | 00:00:00 | | 2008-12-05 | 3,899,700 | 2.02 | 2.03 | 1.89 | 1.95 | 00:00:00 | | 2008-12-08 | 2,345,900 | 2.02 | 2.05 | 1.97 | 2.00 | 00:00:00 | | 2008-12-09 | 9,822,100 | 2.03 | 2.03 | 1.88 | 1.92 | 00:00:00 | | 2008-12-10 | 6,832,100 | 1.92 | 1.98 | 1.91 | 1.95 | 00:00:00 | | 2008-12-11 | 6,019,100 | 1.98 | 2.05 | 1.97 | 1.99 | 00:00:00 | | 2008-12-12 | 4,946,800 | 1.92 | 2.03 | 1.90 | 1.96 | 00:00:00 | | 2008-12-15 | 2,325,800 | 2.02 | 2.02 | 1.96 | 1.96 | 00:00:00 | | 2008-12-16 | 1,913,100 | 1.97 | 2.01 | 1.96 | 1.98 | 00:00:00 | | 2008-12-17 | 2,171,900 | 2.01 | 2.02 | 1.96 | 1.98 | 00:00:00 | | 2008-12-18 | 4,527,600 | 2.00 | 2.07 | 1.99 | 2.06 | 00:00:00 | | 2008-12-19 | 4,255,300 | 2.03 | 2.10 | 2.02 | 2.08 | 00:00:00 | | 2008-12-22 | 2,041,000 | 2.07 | 2.07 | 2.02 | 2.02 | 00:00:00 | | 2008-12-23 | 1,429,700 | 2.01 | 2.04 | 1.98 | 2.00 | 00:00:00 | | 2008-12-29 | 1,110,900 | 2.00 | 2.04 | 1.99 | 1.99 | 00:00:00 | | 2008-12-30 | 1,793,200 | 2.01 | 2.04 | 1.99 | 2.01 | 00:00:00 | | 2009-01-02 | 1,813,700 | 2.02 | 2.08 | 2.01 | 2.07 | 00:00:00 | | 2009-01-05 | 2,875,000 | 2.07 | 2.09 | 2.04 | 2.07 | 00:00:00 | | 2009-01-06 | 3,537,400 | 2.07 | 2.17 | 2.07 | 2.13 | 00:00:00 | | 2009-01-07 | 4,140,300 | 2.16 | 2.19 | 2.11 | 2.12 | 00:00:00 | | 2009-01-08 | 5,197,300 | 2.10 | 2.19 | 2.08 | 2.18 | 00:00:00 | | 2009-01-09 | 11,374,400 | 2.20 | 2.30 | 2.15 | 2.22 | 00:00:00 | | 2009-01-12 | 3,129,200 | 2.25 | 2.27 | 2.17 | 2.19 | 00:00:00 | | 2009-01-13 | 4,258,300 | 2.17 | 2.19 | 2.09 | 2.18 | 00:00:00 | | 2009-01-14 | 4,618,100 | 2.20 | 2.20 | 2.08 | 2.12 | 00:00:00 | | 2009-01-15 | 4,882,700 | 2.12 | 2.14 | 2.05 | 2.09 | 00:00:00 | | 2009-01-16 | 9,990,100 | 2.13 | 2.19 | 2.06 | 2.07 | 00:00:00 | | 2009-01-19 | 3,466,300 | 2.11 | 2.12 | 1.98 | 2.02 | 00:00:00 | | 2009-01-20 | 3,768,100 | 2.02 | 2.06 | 1.97 | 2.00 | 00:00:00 | | 2009-01-21 | 4,078,000 | 1.96 | 2.03 | 1.93 | 1.99 | 00:00:00 | | 2009-01-22 | 3,516,800 | 2.03 | 2.06 | 1.93 | 1.96 | 00:00:00 | | 2009-01-23 | 4,800,100 | 1.98 | 1.98 | 1.83 | 1.90 | 00:00:00 | | 2009-01-26 | 3,178,700 | 1.87 | 1.98 | 1.87 | 1.97 | 00:00:00 | | 2009-01-27 | 2,792,100 | 1.98 | 1.98 | 1.92 | 1.97 | 00:00:00 | | 2009-01-28 | 3,190,600 | 2.00 | 2.07 | 2.00 | 2.06 | 00:00:00 | | 2009-01-29 | 3,486,000 | 2.04 | 2.08 | 1.98 | 2.01 | 00:00:00 | | 2009-01-30 | 2,926,700 | 1.99 | 2.03 | 1.96 | 1.99 | 00:00:00 | | 2009-02-02 | 1,892,200 | 1.97 | 1.99 | 1.92 | 1.95 | 00:00:00 | | 2009-02-03 | 2,293,600 | 1.96 | 1.98 | 1.92 | 1.94 | 00:00:00 | | 2009-02-04 | 2,691,900 | 1.98 | 2.05 | 1.96 | 2.01 | 00:00:00 | | 2009-02-05 | 8,540,400 | 1.99 | 2.14 | 1.98 | 2.12 | 00:00:00 | | 2009-02-06 | 5,091,900 | 2.14 | 2.16 | 2.09 | 2.13 | 00:00:00 | | 2009-02-09 | 3,806,400 | 2.12 | 2.21 | 2.10 | 2.20 | 00:00:00 | | 2009-02-10 | 5,432,200 | 2.17 | 2.23 | 2.16 | 2.17 | 00:00:00 | | 2009-02-11 | 6,402,700 | 2.12 | 2.23 | 2.12 | 2.21 | 00:00:00 | | 2009-02-12 | 5,591,600 | 2.20 | 2.22 | 2.14 | 2.17 | 00:00:00 | | 2009-02-13 | 9,299,400 | 2.19 | 2.24 | 2.18 | 2.19 | 00:00:00 | | 2009-02-16 | 2,159,400 | 2.18 | 2.21 | 2.13 | 2.13 | 00:00:00 | | 2009-02-17 | 2,806,100 | 2.13 | 2.13 | 2.05 | 2.05 | 00:00:00 | | 2009-02-18 | 3,107,300 | 2.06 | 2.11 | 2.02 | 2.09 | 00:00:00 | | 2009-02-19 | 1,529,000 | 2.11 | 2.11 | 2.06 | 2.08 | 00:00:00 | | 2009-02-20 | 2,421,000 | 2.05 | 2.06 | 1.99 | 1.99 | 00:00:00 | | 2009-02-23 | 3,114,800 | 2.03 | 2.05 | 1.94 | 1.98 | 00:00:00 | | 2009-02-24 | 2,647,600 | 1.93 | 1.97 | 1.90 | 1.95 | 00:00:00 | | 2009-02-25 | 5,658,000 | 1.99 | 2.07 | 1.98 | 2.03 | 00:00:00 | | 2009-02-26 | 7,379,800 | 2.07 | 2.22 | 2.06 | 2.20 | 00:00:00 | | 2009-02-27 | 8,478,000 | 2.20 | 2.29 | 2.16 | 2.21 | 00:00:00 | | 2009-03-02 | 3,492,500 | 2.15 | 2.20 | 2.05 | 2.15 | 00:00:00 | | 2009-03-03 | 4,852,100 | 2.17 | 2.19 | 2.07 | 2.08 | 00:00:00 | | 2009-03-04 | 29,803,200 | 1.99 | 1.99 | 1.76 | 1.80 | 00:00:00 | | 2009-03-05 | 15,953,000 | 1.86 | 1.93 | 1.80 | 1.80 | 00:00:00 | | 2009-03-06 | 8,057,300 | 1.83 | 1.89 | 1.80 | 1.80 | 00:00:00 | | 2009-03-09 | 5,536,200 | 1.87 | 1.87 | 1.70 | 1.76 | 00:00:00 | | 2009-03-10 | 13,756,500 | 1.75 | 1.81 | 1.65 | 1.74 | 00:00:00 | | 2009-03-11 | 8,664,700 | 1.78 | 1.78 | 1.66 | 1.69 | 00:00:00 | | 2009-03-12 | 8,106,800 | 1.70 | 1.78 | 1.64 | 1.76 | 00:00:00 | | 2009-03-13 | 7,169,900 | 1.80 | 1.85 | 1.75 | 1.76 | 00:00:00 | | 2009-03-16 | 3,980,100 | 1.81 | 1.84 | 1.77 | 1.78 | 00:00:00 | | 2009-03-17 | 4,716,400 | 1.80 | 1.82 | 1.77 | 1.79 | 00:00:00 | | 2009-03-18 | 3,878,800 | 1.81 | 1.82 | 1.75 | 1.76 | 00:00:00 | | 2009-03-19 | 6,993,100 | 1.78 | 1.90 | 1.76 | 1.79 | 00:00:00 | | 2009-03-20 | 3,314,400 | 1.80 | 1.86 | 1.79 | 1.81 | 00:00:00 | | 2009-03-23 | 4,017,500 | 1.84 | 1.88 | 1.83 | 1.87 | 00:00:00 | | 2009-03-24 | 8,607,200 | 1.89 | 1.95 | 1.84 | 1.92 | 00:00:00 | | 2009-03-25 | 9,774,300 | 1.93 | 2.03 | 1.92 | 2.02 | 00:00:00 | | 2009-03-26 | 7,829,200 | 2.04 | 2.04 | 1.92 | 1.99 | 00:00:00 | | 2009-03-27 | 5,542,200 | 2.01 | 2.02 | 1.93 | 1.95 | 00:00:00 | | 2009-03-30 | 3,399,300 | 1.93 | 1.93 | 1.86 | 1.88 | 00:00:00 | | 2009-03-31 | 3,535,000 | 1.88 | 1.99 | 1.88 | 1.99 | 00:00:00 | | 2009-04-01 | 5,753,400 | 1.98 | 2.04 | 1.96 | 2.03 | 00:00:00 | | 2009-04-02 | 7,144,800 | 2.10 | 2.13 | 2.05 | 2.09 | 00:00:00 | | 2009-04-03 | 4,963,700 | 2.08 | 2.16 | 2.04 | 2.13 | 00:00:00 | | 2009-04-06 | 11,579,900 | 2.15 | 2.32 | 2.15 | 2.18 | 00:00:00 | | 2009-04-07 | 5,675,100 | 2.21 | 2.22 | 2.09 | 2.13 | 00:00:00 | | 2009-04-08 | 4,998,300 | 2.07 | 2.19 | 2.05 | 2.17 | 00:00:00 | | 2009-04-09 | 3,873,000 | 2.20 | 2.22 | 2.14 | 2.20 | 00:00:00 | | 2009-04-14 | 11,334,900 | 2.20 | 2.29 | 2.16 | 2.19 | 00:00:00 | | 2009-04-15 | 3,898,100 | 2.18 | 2.24 | 2.16 | 2.20 | 00:00:00 | | 2009-04-16 | 8,690,200 | 2.21 | 2.36 | 2.20 | 2.33 | 00:00:00 | | 2009-04-17 | 22,779,600 | 2.39 | 2.39 | 2.11 | 2.16 | 00:00:00 | | 2009-04-20 | 8,419,700 | 2.19 | 2.23 | 2.10 | 2.14 | 00:00:00 | | 2009-04-21 | 9,570,200 | 2.15 | 2.19 | 1.99 | 2.10 | 00:00:00 | | 2009-04-22 | 6,066,500 | 2.11 | 2.16 | 2.08 | 2.15 | 00:00:00 | | 2009-04-23 | 3,271,900 | 2.15 | 2.18 | 2.12 | 2.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
