|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-23 | 3,271,900 | 2.15 | 2.18 | 2.12 | 2.16 | 00:00:00 | | 2009-04-24 | 3,852,700 | 2.18 | 2.22 | 2.15 | 2.19 | 00:00:00 | | 2009-04-27 | 3,411,200 | 2.20 | 2.20 | 2.14 | 2.20 | 00:00:00 | | 2009-04-28 | 3,583,900 | 2.16 | 2.18 | 2.11 | 2.16 | 00:00:00 | | 2009-04-29 | 4,640,500 | 2.18 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2009-04-30 | 7,818,700 | 2.22 | 2.23 | 2.14 | 2.17 | 00:00:00 | | 2009-05-04 | 4,656,500 | 2.19 | 2.21 | 2.17 | 2.20 | 00:00:00 | | 2009-05-05 | 5,784,500 | 2.20 | 2.21 | 2.18 | 2.19 | 00:00:00 | | 2009-05-06 | 12,637,300 | 2.20 | 2.29 | 2.19 | 2.28 | 00:00:00 | | 2009-05-07 | 14,835,300 | 2.30 | 2.41 | 2.18 | 2.24 | 00:00:00 | | 2009-05-08 | 8,414,800 | 2.27 | 2.33 | 2.26 | 2.31 | 00:00:00 | | 2009-05-11 | 7,358,300 | 2.31 | 2.33 | 2.22 | 2.22 | 00:00:00 | | 2009-05-12 | 7,036,500 | 2.22 | 2.29 | 2.17 | 2.18 | 00:00:00 | | 2009-05-13 | 6,430,800 | 2.20 | 2.21 | 2.07 | 2.07 | 00:00:00 | | 2009-05-14 | 11,007,100 | 2.17 | 2.19 | 2.11 | 2.19 | 00:00:00 | | 2009-05-15 | 5,978,400 | 2.21 | 2.21 | 2.12 | 2.18 | 00:00:00 | | 2009-05-18 | 7,920,800 | 2.12 | 2.23 | 2.05 | 2.23 | 00:00:00 | | 2009-05-19 | 7,221,800 | 2.27 | 2.30 | 2.23 | 2.27 | 00:00:00 | | 2009-05-20 | 7,267,700 | 2.28 | 2.33 | 2.24 | 2.27 | 00:00:00 | | 2009-05-21 | 4,201,700 | 2.25 | 2.30 | 2.20 | 2.23 | 00:00:00 | | 2009-05-22 | 3,714,200 | 2.24 | 2.29 | 2.23 | 2.27 | 00:00:00 | | 2009-05-25 | 2,519,900 | 2.28 | 2.29 | 2.21 | 2.25 | 00:00:00 | | 2009-05-26 | 5,955,400 | 2.24 | 2.27 | 2.18 | 2.27 | 00:00:00 | | 2009-05-27 | 3,384,400 | 2.28 | 2.29 | 2.23 | 2.25 | 00:00:00 | | 2009-05-28 | 4,147,900 | 2.22 | 2.27 | 2.20 | 2.21 | 00:00:00 | | 2009-05-29 | 5,461,100 | 2.24 | 2.28 | 2.22 | 2.25 | 00:00:00 | | 2009-06-01 | 6,687,600 | 2.27 | 2.30 | 2.25 | 2.30 | 00:00:00 | | 2009-06-02 | 7,405,500 | 2.30 | 2.40 | 2.28 | 2.39 | 00:00:00 | | 2009-06-03 | 11,709,600 | 2.42 | 2.48 | 2.37 | 2.38 | 00:00:00 | | 2009-06-04 | 9,262,700 | 2.40 | 2.47 | 2.34 | 2.38 | 00:00:00 | | 2009-06-05 | 4,564,600 | 2.40 | 2.42 | 2.34 | 2.38 | 00:00:00 | | 2009-06-08 | 4,315,600 | 2.37 | 2.38 | 2.29 | 2.38 | 00:00:00 | | 2009-06-09 | 7,551,000 | 2.36 | 2.43 | 2.36 | 2.41 | 00:00:00 | | 2009-06-10 | 6,770,300 | 2.45 | 2.48 | 2.40 | 2.42 | 00:00:00 | | 2009-06-11 | 8,117,500 | 2.44 | 2.49 | 2.42 | 2.46 | 00:00:00 | | 2009-06-12 | 10,492,200 | 2.48 | 2.57 | 2.46 | 2.56 | 00:00:00 | | 2009-06-15 | 10,578,700 | 2.57 | 2.62 | 2.48 | 2.56 | 00:00:00 | | 2009-06-16 | 8,867,800 | 2.55 | 2.56 | 2.42 | 2.50 | 00:00:00 | | 2009-06-17 | 10,641,600 | 2.49 | 2.51 | 2.36 | 2.38 | 00:00:00 | | 2009-06-18 | 8,922,000 | 2.40 | 2.46 | 2.33 | 2.44 | 00:00:00 | | 2009-06-19 | 6,795,700 | 2.47 | 2.48 | 2.42 | 2.47 | 00:00:00 | | 2009-06-22 | 5,589,400 | 2.48 | 2.49 | 2.37 | 2.37 | 00:00:00 | | 2009-06-23 | 7,392,400 | 2.34 | 2.45 | 2.20 | 2.37 | 00:00:00 | | 2009-06-24 | 4,624,900 | 2.40 | 2.49 | 2.37 | 2.43 | 00:00:00 | | 2009-06-25 | 4,189,000 | 2.42 | 2.46 | 2.39 | 2.43 | 00:00:00 | | 2009-06-26 | 3,310,200 | 2.44 | 2.46 | 2.39 | 2.42 | 00:00:00 | | 2009-06-29 | 3,421,000 | 2.41 | 2.47 | 2.39 | 2.47 | 00:00:00 | | 2009-06-30 | 6,824,300 | 2.46 | 2.53 | 2.43 | 2.48 | 00:00:00 | | 2009-07-01 | 4,301,600 | 2.49 | 2.53 | 2.49 | 2.51 | 00:00:00 | | 2009-07-02 | 3,328,000 | 2.52 | 2.52 | 2.45 | 2.46 | 00:00:00 | | 2009-07-03 | 2,983,400 | 2.46 | 2.47 | 2.39 | 2.44 | 00:00:00 | | 2009-07-06 | 3,043,700 | 2.43 | 2.44 | 2.36 | 2.39 | 00:00:00 | | 2009-07-07 | 2,711,400 | 2.39 | 2.43 | 2.37 | 2.38 | 00:00:00 | | 2009-07-08 | 6,669,400 | 2.38 | 2.47 | 2.32 | 2.42 | 00:00:00 | | 2009-07-09 | 5,821,800 | 2.46 | 2.47 | 2.36 | 2.37 | 00:00:00 | | 2009-07-10 | 2,828,500 | 2.35 | 2.39 | 2.33 | 2.35 | 00:00:00 | | 2009-07-13 | 3,273,500 | 2.33 | 2.40 | 2.32 | 2.39 | 00:00:00 | | 2009-07-14 | 2,873,900 | 2.41 | 2.41 | 2.36 | 2.38 | 00:00:00 | | 2009-07-15 | 4,722,400 | 2.38 | 2.45 | 2.38 | 2.44 | 00:00:00 | | 2009-07-16 | 5,878,300 | 2.46 | 2.50 | 2.40 | 2.46 | 00:00:00 | | 2009-07-17 | 5,279,600 | 2.50 | 2.53 | 2.44 | 2.47 | 00:00:00 | | 2009-07-20 | 3,203,300 | 2.49 | 2.51 | 2.46 | 2.48 | 00:00:00 | | 2009-07-21 | 3,685,300 | 2.48 | 2.51 | 2.46 | 2.47 | 00:00:00 | | 2009-07-22 | 2,713,800 | 2.48 | 2.48 | 2.43 | 2.47 | 00:00:00 | | 2009-07-23 | 4,927,000 | 2.49 | 2.54 | 2.45 | 2.54 | 00:00:00 | | 2009-07-24 | 3,746,900 | 2.55 | 2.56 | 2.50 | 2.53 | 00:00:00 | | 2009-07-27 | 3,405,300 | 2.56 | 2.56 | 2.50 | 2.52 | 00:00:00 | | 2009-07-28 | 1,687,200 | 2.52 | 2.53 | 2.49 | 2.50 | 00:00:00 | | 2009-07-29 | 1,964,400 | 2.49 | 2.54 | 2.49 | 2.52 | 00:00:00 | | 2009-07-30 | 8,655,300 | 2.53 | 2.69 | 2.52 | 2.66 | 00:00:00 | | 2009-07-31 | 4,794,200 | 2.67 | 2.69 | 2.61 | 2.67 | 00:00:00 | | 2009-08-03 | 4,564,000 | 2.68 | 2.75 | 2.67 | 2.71 | 00:00:00 | | 2009-08-04 | 3,910,000 | 2.70 | 2.72 | 2.65 | 2.71 | 00:00:00 | | 2009-08-05 | 5,811,100 | 2.71 | 2.79 | 2.69 | 2.76 | 00:00:00 | | 2009-08-06 | 4,531,900 | 2.77 | 2.81 | 2.74 | 2.77 | 00:00:00 | | 2009-08-07 | 5,245,700 | 2.75 | 2.82 | 2.70 | 2.81 | 00:00:00 | | 2009-08-10 | 3,139,400 | 2.83 | 2.84 | 2.78 | 2.83 | 00:00:00 | | 2009-08-11 | 3,900,800 | 2.82 | 2.85 | 2.72 | 2.74 | 00:00:00 | | 2009-08-12 | 3,109,000 | 2.73 | 2.80 | 2.70 | 2.79 | 00:00:00 | | 2009-08-13 | 3,670,000 | 2.80 | 2.84 | 2.77 | 2.80 | 00:00:00 | | 2009-08-14 | 1,538,300 | 2.81 | 2.82 | 2.76 | 2.78 | 00:00:00 | | 2009-08-17 | 2,635,800 | 2.76 | 2.77 | 2.68 | 2.68 | 00:00:00 | | 2009-08-18 | 3,067,600 | 2.69 | 2.72 | 2.66 | 2.69 | 00:00:00 | | 2009-08-19 | 3,984,700 | 2.69 | 2.69 | 2.63 | 2.63 | 00:00:00 | | 2009-08-20 | 2,440,000 | 2.66 | 2.69 | 2.64 | 2.66 | 00:00:00 | | 2009-08-21 | 3,572,300 | 2.65 | 2.75 | 2.64 | 2.74 | 00:00:00 | | 2009-08-24 | 4,480,600 | 2.75 | 2.85 | 2.75 | 2.82 | 00:00:00 | | 2009-08-25 | 5,159,300 | 2.81 | 2.88 | 2.79 | 2.86 | 00:00:00 | | 2009-08-26 | 3,792,700 | 2.88 | 2.89 | 2.86 | 2.87 | 00:00:00 | | 2009-08-27 | 3,264,000 | 2.85 | 2.89 | 2.81 | 2.85 | 00:00:00 | | 2009-08-28 | 4,593,900 | 2.86 | 2.92 | 2.84 | 2.89 | 00:00:00 | | 2009-08-31 | 2,072,000 | 2.85 | 2.88 | 2.83 | 2.84 | 00:00:00 | | 2009-09-01 | 4,376,000 | 2.85 | 2.86 | 2.73 | 2.78 | 00:00:00 | | 2009-09-02 | 5,883,600 | 2.74 | 2.77 | 2.66 | 2.70 | 00:00:00 | | 2009-09-03 | 5,162,500 | 2.71 | 2.84 | 2.69 | 2.82 | 00:00:00 | | 2009-09-04 | 3,581,700 | 2.84 | 2.86 | 2.81 | 2.82 | 00:00:00 | | 2009-09-07 | 6,916,000 | 2.85 | 2.96 | 2.84 | 2.94 | 00:00:00 | | 2009-09-08 | 7,806,300 | 2.96 | 3.05 | 2.91 | 2.96 | 00:00:00 | | 2009-09-09 | 3,497,300 | 2.96 | 3.02 | 2.94 | 2.98 | 00:00:00 | | 2009-09-10 | 6,238,500 | 3.00 | 3.03 | 2.95 | 3.02 | 00:00:00 | | 2009-09-11 | 3,595,200 | 3.02 | 3.04 | 3.01 | 3.03 | 00:00:00 | | 2009-09-14 | 4,558,800 | 2.99 | 3.01 | 2.96 | 3.00 | 00:00:00 | | 2009-09-15 | 3,718,100 | 3.02 | 3.04 | 2.99 | 3.01 | 00:00:00 | | 2009-09-16 | 6,995,200 | 3.04 | 3.12 | 3.03 | 3.10 | 00:00:00 | | 2009-09-17 | 5,961,400 | 3.12 | 3.15 | 3.11 | 3.13 | 00:00:00 | | 2009-09-18 | 4,429,700 | 3.14 | 3.16 | 3.10 | 3.12 | 00:00:00 | | 2009-09-21 | 8,489,500 | 3.13 | 3.15 | 3.01 | 3.04 | 00:00:00 | | 2009-09-22 | 6,840,500 | 3.08 | 3.13 | 3.04 | 3.05 | 00:00:00 | | 2009-09-23 | 6,766,000 | 3.06 | 3.08 | 2.98 | 2.99 | 00:00:00 | | 2009-09-24 | 7,605,900 | 2.97 | 3.02 | 2.93 | 2.94 | 00:00:00 | | 2009-09-25 | 5,792,300 | 2.93 | 2.97 | 2.88 | 2.95 | 00:00:00 | | 2009-09-28 | 4,799,000 | 2.94 | 3.02 | 2.88 | 2.99 | 00:00:00 | | 2009-09-29 | 4,376,800 | 3.03 | 3.03 | 2.95 | 3.02 | 00:00:00 | | 2009-09-30 | 4,299,300 | 3.01 | 3.05 | 2.95 | 2.99 | 00:00:00 | | 2009-10-01 | 3,849,800 | 2.98 | 3.01 | 2.93 | 2.93 | 00:00:00 | | 2009-10-02 | 4,245,400 | 2.93 | 2.93 | 2.86 | 2.88 | 00:00:00 | | 2009-10-05 | 3,164,600 | 2.91 | 2.91 | 2.86 | 2.90 | 00:00:00 | | 2009-10-06 | 4,811,800 | 2.92 | 2.98 | 2.90 | 2.98 | 00:00:00 | | 2009-10-07 | 4,825,400 | 2.99 | 3.01 | 2.94 | 2.95 | 00:00:00 | | 2009-10-08 | 3,956,900 | 2.97 | 3.01 | 2.97 | 2.98 | 00:00:00 | | 2009-10-09 | 4,582,500 | 2.98 | 3.01 | 2.95 | 2.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
