TR4DER - IMPREGILO [IPG.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-03-16	5,456,200	2.25	2.33	2.25	2.25	00:00:00
2011-03-17	6,061,500	2.25	2.27	2.19	2.23	00:00:00
2011-03-18	4,920,500	2.24	2.28	2.22	2.25	00:00:00
2011-03-21	2,140,300	2.27	2.29	2.26	2.29	00:00:00
2011-03-22	2,822,700	2.29	2.32	2.29	2.30	00:00:00
2011-03-23	1,516,300	2.28	2.32	2.28	2.30	00:00:00
2011-03-24	1,490,800	2.30	2.32	2.30	2.32	00:00:00
2011-03-25	2,784,400	2.32	2.36	2.31	2.34	00:00:00
2011-03-28	1,973,100	2.34	2.36	2.33	2.35	00:00:00
2011-03-29	1,822,900	2.35	2.36	2.31	2.36	00:00:00
2011-03-30	2,527,400	2.36	2.38	2.35	2.37	00:00:00
2011-03-31	1,732,700	2.37	2.38	2.34	2.36	00:00:00
2011-04-01	1,624,900	2.36	2.39	2.34	2.38	00:00:00
2011-04-04	2,296,000	2.38	2.42	2.37	2.40	00:00:00
2011-04-05	2,639,600	2.40	2.41	2.34	2.40	00:00:00
2011-04-06	2,160,400	2.36	2.39	2.35	2.37	00:00:00
2011-04-07	2,424,300	2.37	2.38	2.36	2.36	00:00:00
2011-04-08	2,206,300	2.36	2.40	2.36	2.38	00:00:00
2011-04-11	1,919,200	2.39	2.39	2.34	2.36	00:00:00
2011-04-12	3,110,800	2.35	2.36	2.29	2.29	00:00:00
2011-04-13	1,537,000	2.31	2.33	2.29	2.30	00:00:00
2011-04-14	3,042,800	2.30	2.30	2.25	2.28	00:00:00
2011-04-15	3,333,800	2.28	2.28	2.25	2.25	00:00:00
2011-04-18	2,383,000	2.25	2.25	2.20	2.22	00:00:00
2011-04-19	1,415,300	2.22	2.24	2.20	2.22	00:00:00
2011-04-20	1,540,500	2.23	2.25	2.23	2.25	00:00:00
2011-04-21	1,620,700	2.26	2.27	2.24	2.26	00:00:00
2011-04-26	1,605,600	2.25	2.27	2.24	2.25	00:00:00
2011-04-27	1,557,600	2.25	2.27	2.24	2.26	00:00:00
2011-04-28	3,179,200	2.26	2.33	2.25	2.31	00:00:00
2011-04-29	2,518,900	2.31	2.32	2.29	2.32	00:00:00
2011-05-02	1,240,400	2.32	2.34	2.31	2.33	00:00:00
2011-05-03	6,354,200	2.32	2.42	2.32	2.36	00:00:00
2011-05-04	4,079,700	2.36	2.38	2.31	2.33	00:00:00
2011-05-05	2,601,400	2.33	2.34	2.29	2.30	00:00:00
2011-05-06	1,316,900	2.30	2.34	2.29	2.33	00:00:00
2011-05-09	1,442,900	2.33	2.34	2.28	2.29	00:00:00
2011-05-10	2,584,800	2.29	2.32	2.28	2.30	00:00:00
2011-05-11	2,739,000	2.31	2.34	2.27	2.30	00:00:00
2011-05-12	9,773,400	2.29	2.39	2.26	2.37	00:00:00
2011-05-13	4,224,100	2.37	2.39	2.31	2.32	00:00:00
2011-05-16	6,811,700	2.31	2.38	2.30	2.37	00:00:00
2011-05-17	2,109,900	2.37	2.37	2.29	2.30	00:00:00
2011-05-18	2,075,400	2.30	2.32	2.28	2.30	00:00:00
2011-05-19	1,491,200	2.30	2.32	2.28	2.31	00:00:00
2011-05-20	2,759,100	2.31	2.32	2.24	2.25	00:00:00
2011-05-23	4,205,900	2.24	2.24	2.18	2.19	00:00:00
2011-05-24	2,937,300	2.20	2.23	2.19	2.21	00:00:00
2011-05-25	2,541,000	2.20	2.24	2.20	2.23	00:00:00
2011-05-26	2,719,900	2.22	2.24	2.18	2.21	00:00:00
2011-05-27	3,883,800	2.23	2.23	2.19	2.22	00:00:00
2011-05-30	2,695,900	2.22	2.23	2.18	2.19	00:00:00
2011-05-31	2,985,100	2.20	2.24	2.19	2.24	00:00:00
2011-06-01	1,780,600	2.24	2.24	2.21	2.21	00:00:00
2011-06-02	1,426,400	2.21	2.22	2.19	2.22	00:00:00
2011-06-03	3,922,200	2.23	2.26	2.21	2.22	00:00:00
2011-06-06	1,813,500	2.22	2.22	2.19	2.19	00:00:00
2011-06-07	2,911,500	2.20	2.21	2.14	2.17	00:00:00
2011-06-08	3,668,800	2.15	2.16	2.12	2.13	00:00:00
2011-06-09	2,356,100	2.12	2.15	2.09	2.14	00:00:00
2011-06-10	2,690,300	2.14	2.15	2.11	2.12	00:00:00
2011-06-13	922,500	2.12	2.13	2.11	2.12	00:00:00
2011-06-14	954,100	2.12	2.15	2.12	2.14	00:00:00
2011-06-15	1,401,300	2.14	2.14	2.10	2.11	00:00:00
2011-06-16	3,015,100	2.09	2.10	2.05	2.09	00:00:00
2011-06-17	3,716,200	2.07	2.11	2.05	2.10	00:00:00
2011-06-20	1,560,800	2.09	2.09	2.04	2.07	00:00:00
2011-06-21	1,561,000	2.08	2.12	2.08	2.12	00:00:00
2011-06-22	1,331,100	2.12	2.12	2.08	2.08	00:00:00
2011-06-23	1,357,600	2.07	2.07	2.02	2.02	00:00:00
2011-06-24	3,752,300	2.04	2.06	1.99	1.99	00:00:00
2011-06-27	7,287,900	1.99	2.01	1.96	1.97	00:00:00
2011-06-28	8,530,400	1.98	2.02	1.94	2.02	00:00:00
2011-06-29	3,720,300	2.02	2.11	2.02	2.08	00:00:00
2011-06-30	6,044,800	2.10	2.17	2.09	2.16	00:00:00
2011-07-01	2,874,300	2.17	2.20	2.14	2.19	00:00:00
2011-07-04	1,193,000	2.19	2.20	2.17	2.19	00:00:00
2011-07-05	2,383,200	2.18	2.18	2.12	2.12	00:00:00
2011-07-06	2,914,800	2.14	2.14	2.06	2.06	00:00:00
2011-07-07	2,317,100	2.08	2.12	2.07	2.10	00:00:00
2011-07-08	1,987,500	2.10	2.11	2.03	2.05	00:00:00
2011-07-11	2,763,800	2.04	2.04	1.95	1.98	00:00:00
2011-07-12	7,965,800	1.95	1.96	1.88	1.93	00:00:00
2011-07-13	10,203,000	1.93	2.05	1.92	2.04	00:00:00
2011-07-14	15,190,900	2.02	2.06	1.98	1.99	00:00:00
2011-07-15	2,779,800	1.99	1.99	1.94	1.95	00:00:00
2011-07-18	4,225,800	1.86	1.88	1.80	1.83	00:00:00
2011-07-19	4,634,400	1.86	1.91	1.84	1.88	00:00:00
2011-07-20	4,941,100	1.90	1.95	1.87	1.93	00:00:00
2011-07-21	8,163,800	1.94	2.04	1.92	2.03	00:00:00
2011-07-22	4,579,500	2.04	2.07	2.02	2.03	00:00:00
2011-07-25	1,686,100	2.04	2.04	2.00	2.01	00:00:00
2011-07-26	5,910,900	2.01	2.03	1.96	1.99	00:00:00
2011-07-27	16,260,600	2.00	2.09	1.99	2.02	00:00:00
2011-07-28	2,831,600	2.00	2.01	1.96	1.99	00:00:00
2011-07-29	2,441,700	1.98	2.00	1.95	1.98	00:00:00
2011-08-01	4,197,000	2.02	2.03	1.88	1.89	00:00:00
2011-08-02	3,252,700	1.87	1.90	1.81	1.82	00:00:00
2011-08-03	3,868,900	1.80	1.86	1.75	1.81	00:00:00
2011-08-04	2,885,900	1.85	1.85	1.71	1.71	00:00:00
2011-08-05	2,985,400	1.68	1.81	1.63	1.73	00:00:00
2011-08-08	3,677,800	1.73	1.78	1.61	1.62	00:00:00
2011-08-09	2,996,000	1.60	1.69	1.54	1.67	00:00:00
2011-08-10	3,943,200	1.69	1.70	1.55	1.56	00:00:00
2011-08-11	8,182,400	1.59	1.65	1.51	1.64	00:00:00
2011-08-12	18,607,800	1.66	1.73	1.58	1.73	00:00:00
2011-08-16	8,409,900	1.74	1.78	1.71	1.74	00:00:00
2011-08-17	6,254,300	1.76	1.81	1.72	1.79	00:00:00
2011-08-18	3,795,000	1.78	1.78	1.62	1.63	00:00:00
2011-08-19	5,206,500	1.64	1.65	1.56	1.62	00:00:00
2011-08-22	6,295,300	1.59	1.69	1.59	1.64	00:00:00
2011-08-23	2,752,700	1.66	1.68	1.61	1.62	00:00:00
2011-08-24	3,064,400	1.65	1.68	1.61	1.64	00:00:00
2011-08-25	3,758,400	1.65	1.68	1.62	1.63	00:00:00
2011-08-26	3,583,900	1.64	1.66	1.59	1.65	00:00:00
2011-08-29	3,556,100	1.67	1.75	1.67	1.73	00:00:00
2011-08-30	2,876,700	1.75	1.78	1.70	1.72	00:00:00
2011-08-31	3,756,300	1.74	1.82	1.72	1.80	00:00:00
2011-09-01	5,843,200	1.80	1.83	1.75	1.82	00:00:00
2011-09-02	3,190,200	1.79	1.81	1.76	1.76	00:00:00
2011-09-05	2,406,400	1.73	1.73	1.64	1.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>