|
 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 | | 2010-04-12 | 6,128,000 | 2.58 | 2.63 | 2.58 | 2.60 | 00:00:00 | | 2010-04-13 | 2,693,400 | 2.60 | 2.61 | 2.56 | 2.58 | 00:00:00 | | 2010-04-14 | 2,462,800 | 2.58 | 2.61 | 2.58 | 2.60 | 00:00:00 | | 2010-04-15 | 2,606,500 | 2.61 | 2.61 | 2.58 | 2.60 | 00:00:00 | | 2010-04-16 | 3,575,100 | 2.58 | 2.60 | 2.52 | 2.53 | 00:00:00 | | 2010-04-19 | 4,274,800 | 2.51 | 2.52 | 2.44 | 2.47 | 00:00:00 | | 2010-04-20 | 2,934,500 | 2.49 | 2.54 | 2.48 | 2.53 | 00:00:00 | | 2010-04-21 | 3,523,900 | 2.54 | 2.55 | 2.50 | 2.51 | 00:00:00 | | 2010-04-22 | 5,406,300 | 2.50 | 2.53 | 2.42 | 2.44 | 00:00:00 | | 2010-04-23 | 4,822,700 | 2.44 | 2.53 | 2.43 | 2.52 | 00:00:00 | | 2010-04-26 | 3,434,000 | 2.55 | 2.56 | 2.50 | 2.51 | 00:00:00 | | 2010-04-27 | 3,486,100 | 2.50 | 2.51 | 2.40 | 2.40 | 00:00:00 | | 2010-04-28 | 7,404,800 | 2.39 | 2.39 | 2.29 | 2.32 | 00:00:00 | | 2010-04-29 | 5,363,500 | 2.33 | 2.38 | 2.29 | 2.38 | 00:00:00 | | 2010-04-30 | 4,280,900 | 2.38 | 2.42 | 2.32 | 2.36 | 00:00:00 | | 2010-05-03 | 2,905,000 | 2.35 | 2.37 | 2.33 | 2.34 | 00:00:00 | | 2010-05-04 | 5,424,100 | 2.35 | 2.36 | 2.22 | 2.24 | 00:00:00 | | 2010-05-05 | 6,268,200 | 2.24 | 2.28 | 2.17 | 2.20 | 00:00:00 | | 2010-05-06 | 8,152,100 | 2.19 | 2.25 | 2.04 | 2.10 | 00:00:00 | | 2010-05-07 | 6,252,800 | 2.03 | 2.13 | 2.00 | 2.06 | 00:00:00 | | 2010-05-10 | 7,455,700 | 2.15 | 2.24 | 2.15 | 2.23 | 00:00:00 | | 2010-05-11 | 7,277,400 | 2.21 | 2.22 | 2.12 | 2.18 | 00:00:00 | | 2010-05-12 | 6,544,900 | 2.19 | 2.25 | 2.15 | 2.22 | 00:00:00 | | 2010-05-13 | 4,008,300 | 2.24 | 2.24 | 2.16 | 2.17 | 00:00:00 | | 2010-05-14 | 9,490,800 | 2.17 | 2.17 | 2.04 | 2.05 | 00:00:00 | | 2010-05-17 | 8,612,300 | 2.03 | 2.07 | 1.99 | 2.00 | 00:00:00 | | 2010-05-18 | 7,256,300 | 2.02 | 2.05 | 1.99 | 2.03 | 00:00:00 | | 2010-05-19 | 6,390,900 | 2.00 | 2.00 | 1.92 | 1.94 | 00:00:00 | | 2010-05-20 | 8,854,500 | 1.96 | 1.98 | 1.83 | 1.88 | 00:00:00 | | 2010-05-21 | 8,005,600 | 1.87 | 1.95 | 1.82 | 1.94 | 00:00:00 | | 2010-05-24 | 6,375,700 | 1.96 | 1.96 | 1.86 | 1.90 | 00:00:00 | | 2010-05-25 | 7,046,100 | 1.83 | 1.84 | 1.78 | 1.81 | 00:00:00 | | 2010-05-26 | 5,534,300 | 1.85 | 1.88 | 1.82 | 1.84 | 00:00:00 | | 2010-05-27 | 4,937,500 | 1.86 | 1.96 | 1.84 | 1.96 | 00:00:00 | | 2010-05-28 | 5,308,900 | 1.98 | 1.99 | 1.94 | 1.94 | 00:00:00 | | 2010-05-31 | 2,162,900 | 1.92 | 1.97 | 1.92 | 1.97 | 00:00:00 | | 2010-06-01 | 6,504,200 | 1.96 | 1.97 | 1.87 | 1.92 | 00:00:00 | | 2010-06-02 | 4,928,200 | 1.92 | 1.96 | 1.88 | 1.95 | 00:00:00 | | 2010-06-03 | 6,401,300 | 1.99 | 2.01 | 1.94 | 1.94 | 00:00:00 | | 2010-06-04 | 9,223,300 | 1.94 | 1.96 | 1.86 | 1.90 | 00:00:00 | | 2010-06-07 | 5,866,700 | 1.87 | 1.89 | 1.84 | 1.84 | 00:00:00 | | 2010-06-08 | 6,034,600 | 1.85 | 1.85 | 1.80 | 1.82 | 00:00:00 | | 2010-06-09 | 4,982,300 | 1.85 | 1.88 | 1.83 | 1.88 | 00:00:00 | | 2010-06-10 | 7,451,800 | 1.88 | 1.92 | 1.84 | 1.90 | 00:00:00 | | 2010-06-11 | 7,841,400 | 1.91 | 1.99 | 1.89 | 1.98 | 00:00:00 | | 2010-06-14 | 3,001,200 | 2.00 | 2.04 | 1.99 | 2.03 | 00:00:00 | | 2010-06-15 | 4,278,800 | 2.00 | 2.06 | 1.98 | 2.06 | 00:00:00 | | 2010-06-16 | 3,735,100 | 2.06 | 2.07 | 2.00 | 2.03 | 00:00:00 | | 2010-06-17 | 12,126,500 | 2.03 | 2.13 | 2.02 | 2.09 | 00:00:00 | | 2010-06-18 | 11,297,400 | 2.14 | 2.15 | 2.07 | 2.09 | 00:00:00 | | 2010-06-21 | 5,048,800 | 2.14 | 2.14 | 2.09 | 2.10 | 00:00:00 | | 2010-06-22 | 6,033,600 | 2.07 | 2.10 | 2.04 | 2.08 | 00:00:00 | | 2010-06-23 | 3,756,800 | 2.05 | 2.10 | 2.03 | 2.05 | 00:00:00 | | 2010-06-24 | 3,300,500 | 2.06 | 2.07 | 1.97 | 1.99 | 00:00:00 | | 2010-06-25 | 3,937,500 | 2.00 | 2.01 | 1.95 | 1.98 | 00:00:00 | | 2010-06-28 | 3,237,000 | 1.99 | 2.03 | 1.95 | 2.01 | 00:00:00 | | 2010-06-29 | 3,390,300 | 1.99 | 1.99 | 1.90 | 1.91 | 00:00:00 | | 2010-06-30 | 3,982,700 | 1.91 | 1.94 | 1.88 | 1.89 | 00:00:00 | | 2010-07-01 | 5,649,600 | 1.85 | 1.89 | 1.75 | 1.85 | 00:00:00 | | 2010-07-02 | 4,808,000 | 1.87 | 1.89 | 1.83 | 1.87 | 00:00:00 | | 2010-07-05 | 2,557,700 | 1.86 | 1.88 | 1.83 | 1.85 | 00:00:00 | | 2010-07-06 | 5,194,700 | 1.86 | 1.94 | 1.86 | 1.91 | 00:00:00 | | 2010-07-07 | 3,023,500 | 1.90 | 1.95 | 1.87 | 1.93 | 00:00:00 | | 2010-07-08 | 3,797,200 | 1.95 | 1.98 | 1.94 | 1.95 | 00:00:00 | | 2010-07-09 | 3,569,900 | 1.96 | 1.98 | 1.94 | 1.96 | 00:00:00 | | 2010-07-12 | 2,385,900 | 1.96 | 1.97 | 1.94 | 1.95 | 00:00:00 | | 2010-07-13 | 5,210,100 | 1.95 | 1.99 | 1.94 | 1.98 | 00:00:00 | | 2010-07-14 | 4,319,200 | 1.98 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2010-07-15 | 6,089,700 | 1.98 | 2.06 | 1.97 | 1.98 | 00:00:00 | | 2010-07-16 | 3,707,600 | 1.99 | 2.02 | 1.94 | 1.95 | 00:00:00 | | 2010-07-19 | 2,367,800 | 1.94 | 1.97 | 1.92 | 1.93 | 00:00:00 | | 2010-07-20 | 3,657,700 | 1.95 | 1.95 | 1.89 | 1.92 | 00:00:00 | | 2010-07-21 | 2,175,100 | 1.94 | 1.96 | 1.93 | 1.94 | 00:00:00 | | 2010-07-22 | 5,495,200 | 1.93 | 2.02 | 1.92 | 2.01 | 00:00:00 | | 2010-07-23 | 2,600,800 | 2.01 | 2.02 | 1.93 | 2.00 | 00:00:00 | | 2010-07-26 | 1,753,400 | 2.02 | 2.03 | 2.00 | 2.02 | 00:00:00 | | 2010-07-27 | 2,389,900 | 2.02 | 2.06 | 2.02 | 2.02 | 00:00:00 | | 2010-07-28 | 4,101,300 | 2.03 | 2.07 | 2.02 | 2.06 | 00:00:00 | | 2010-07-29 | 2,666,100 | 2.07 | 2.08 | 2.04 | 2.04 | 00:00:00 | | 2010-07-30 | 2,854,200 | 2.04 | 2.06 | 2.00 | 2.04 | 00:00:00 | | 2010-08-02 | 2,015,300 | 2.04 | 2.09 | 2.04 | 2.08 | 00:00:00 | | 2010-08-03 | 3,406,600 | 2.08 | 2.12 | 2.08 | 2.08 | 00:00:00 | | 2010-08-04 | 1,796,100 | 2.08 | 2.11 | 2.05 | 2.09 | 00:00:00 | | 2010-08-05 | 3,267,300 | 2.09 | 2.13 | 2.09 | 2.11 | 00:00:00 | | 2010-08-06 | 2,241,600 | 2.11 | 2.13 | 2.07 | 2.08 | 00:00:00 | | 2010-08-09 | 1,195,600 | 2.10 | 2.11 | 2.09 | 2.10 | 00:00:00 | | 2010-08-10 | 1,253,400 | 2.09 | 2.11 | 2.07 | 2.09 | 00:00:00 | | 2010-08-11 | 2,157,200 | 2.08 | 2.08 | 2.00 | 2.00 | 00:00:00 | | 2010-08-12 | 3,733,700 | 2.00 | 2.03 | 1.95 | 1.98 | 00:00:00 | | 2010-08-13 | 2,115,600 | 2.02 | 2.02 | 1.96 | 2.00 | 00:00:00 | | 2010-08-16 | 3,042,700 | 2.02 | 2.04 | 2.00 | 2.04 | 00:00:00 | | 2010-08-17 | 3,235,800 | 2.05 | 2.09 | 2.04 | 2.09 | 00:00:00 | | 2010-08-18 | 1,947,100 | 2.08 | 2.08 | 2.04 | 2.07 | 00:00:00 | | 2010-08-19 | 2,625,600 | 2.07 | 2.08 | 2.02 | 2.02 | 00:00:00 | | 2010-08-20 | 3,971,900 | 2.06 | 2.07 | 2.03 | 2.03 | 00:00:00 | | 2010-08-23 | 2,683,500 | 2.04 | 2.08 | 2.02 | 2.03 | 00:00:00 | | 2010-08-24 | 5,741,300 | 2.02 | 2.02 | 1.94 | 1.95 | 00:00:00 | | 2010-08-25 | 6,103,900 | 1.94 | 1.96 | 1.89 | 1.91 | 00:00:00 | | 2010-08-26 | 2,764,100 | 1.93 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2010-08-27 | 4,109,900 | 1.91 | 2.01 | 1.88 | 2.01 | 00:00:00 | | 2010-08-30 | 1,830,400 | 2.02 | 2.03 | 1.99 | 2.00 | 00:00:00 | | 2010-08-31 | 2,574,000 | 1.96 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2010-09-01 | 3,186,800 | 2.00 | 2.07 | 1.98 | 2.07 | 00:00:00 | | 2010-09-02 | 7,951,700 | 2.07 | 2.14 | 2.05 | 2.13 | 00:00:00 | | 2010-09-03 | 6,056,000 | 2.13 | 2.17 | 2.13 | 2.15 | 00:00:00 | | 2010-09-06 | 2,781,000 | 2.16 | 2.17 | 2.15 | 2.16 | 00:00:00 | | 2010-09-07 | 3,020,300 | 2.16 | 2.16 | 2.12 | 2.12 | 00:00:00 | | 2010-09-08 | 6,134,400 | 2.12 | 2.20 | 2.10 | 2.18 | 00:00:00 | | 2010-09-09 | 4,730,800 | 2.17 | 2.22 | 2.16 | 2.20 | 00:00:00 | | 2010-09-10 | 2,094,100 | 2.19 | 2.21 | 2.18 | 2.20 | 00:00:00 | | 2010-09-13 | 3,105,500 | 2.21 | 2.22 | 2.18 | 2.19 | 00:00:00 | | 2010-09-14 | 2,512,300 | 2.18 | 2.21 | 2.18 | 2.21 | 00:00:00 | | 2010-09-15 | 5,013,300 | 2.21 | 2.25 | 2.18 | 2.24 | 00:00:00 | | 2010-09-16 | 3,667,900 | 2.24 | 2.27 | 2.19 | 2.20 | 00:00:00 | | 2010-09-17 | 2,688,800 | 2.22 | 2.23 | 2.17 | 2.19 | 00:00:00 | | 2010-09-20 | 1,842,700 | 2.20 | 2.24 | 2.19 | 2.23 | 00:00:00 | | 2010-09-21 | 3,119,000 | 2.22 | 2.26 | 2.21 | 2.24 | 00:00:00 | | 2010-09-22 | 2,721,000 | 2.24 | 2.24 | 2.17 | 2.21 | 00:00:00 | | 2010-09-23 | 3,624,300 | 2.21 | 2.23 | 2.16 | 2.21 | 00:00:00 | | 2010-09-24 | 3,700,300 | 2.20 | 2.21 | 2.17 | 2.19 | 00:00:00 | | 2010-09-27 | 2,475,000 | 2.20 | 2.24 | 2.20 | 2.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
