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
2011-09-05	2,406,400	1.73	1.73	1.64	1.66	00:00:00
2011-09-06	3,851,300	1.65	1.69	1.58	1.62	00:00:00
2011-09-07	2,993,700	1.66	1.68	1.64	1.66	00:00:00
2011-09-08	3,147,500	1.67	1.71	1.65	1.67	00:00:00
2011-09-09	5,019,700	1.67	1.68	1.58	1.58	00:00:00
2011-09-12	3,720,900	1.54	1.57	1.51	1.52	00:00:00
2011-09-13	3,432,800	1.56	1.56	1.48	1.53	00:00:00
2011-09-14	2,801,900	1.50	1.56	1.50	1.56	00:00:00
2011-09-15	3,299,600	1.58	1.62	1.55	1.59	00:00:00
2011-09-16	6,650,100	1.63	1.71	1.62	1.63	00:00:00
2011-09-19	4,925,200	1.60	1.63	1.56	1.59	00:00:00
2011-09-20	3,560,300	1.58	1.61	1.56	1.60	00:00:00
2011-09-21	5,197,800	1.61	1.65	1.60	1.63	00:00:00
2011-09-22	5,998,300	1.60	1.61	1.58	1.58	00:00:00
2011-09-23	7,132,100	1.61	1.63	1.56	1.63	00:00:00
2011-09-26	3,396,200	1.60	1.68	1.58	1.64	00:00:00
2011-09-27	4,801,000	1.67	1.74	1.65	1.74	00:00:00
2011-09-28	5,006,500	1.71	1.81	1.71	1.80	00:00:00
2011-09-29	8,140,200	1.79	1.88	1.79	1.85	00:00:00
2011-09-30	10,836,300	1.85	1.94	1.85	1.87	00:00:00
2011-10-03	6,823,600	1.83	1.88	1.81	1.85	00:00:00
2011-10-04	15,794,400	1.97	2.00	1.88	1.90	00:00:00
2011-10-05	8,565,800	1.95	1.95	1.90	1.93	00:00:00
2011-10-06	7,354,700	1.95	1.96	1.90	1.95	00:00:00
2011-10-07	5,519,500	1.94	1.98	1.93	1.96	00:00:00
2011-10-10	4,239,300	1.97	2.03	1.95	2.02	00:00:00
2011-10-11	3,337,100	2.01	2.03	1.95	1.98	00:00:00
2011-10-12	4,972,500	1.98	2.07	1.98	2.05	00:00:00
2011-10-13	3,215,000	2.05	2.07	1.97	1.99	00:00:00
2011-10-14	2,922,600	1.99	2.07	1.99	2.03	00:00:00
2011-10-17	3,739,400	2.03	2.08	1.99	2.01	00:00:00
2011-10-18	1,999,200	1.99	2.04	1.98	2.03	00:00:00
2011-10-19	1,832,300	2.04	2.06	2.04	2.05	00:00:00
2011-10-20	3,440,600	2.03	2.06	2.00	2.00	00:00:00
2011-10-21	3,476,300	2.02	2.09	2.02	2.06	00:00:00
2011-10-24	9,244,700	2.09	2.23	2.07	2.20	00:00:00
2011-10-25	6,013,200	2.20	2.25	2.13	2.16	00:00:00
2011-10-26	3,491,100	2.17	2.20	2.14	2.15	00:00:00
2011-10-27	3,598,900	2.22	2.22	2.17	2.20	00:00:00
2011-10-28	2,146,000	2.20	2.21	2.14	2.18	00:00:00
2011-10-31	3,362,900	2.15	2.19	2.13	2.13	00:00:00
2011-11-01	3,390,200	2.09	2.10	2.00	2.01	00:00:00
2011-11-02	2,372,100	2.08	2.08	1.99	2.06	00:00:00
2011-11-03	1,868,000	2.03	2.14	2.01	2.13	00:00:00
2011-11-04	1,520,100	2.14	2.15	2.04	2.06	00:00:00
2011-11-07	2,158,900	2.05	2.13	2.00	2.08	00:00:00
2011-11-08	1,806,200	2.09	2.11	2.03	2.05	00:00:00
2011-11-09	4,328,400	2.08	2.10	1.93	1.93	00:00:00
2011-11-10	5,098,400	1.90	1.98	1.84	1.91	00:00:00
2011-11-11	4,985,600	1.92	2.14	1.91	2.14	00:00:00
2011-11-14	3,083,500	2.14	2.17	2.08	2.09	00:00:00
2011-11-15	2,386,900	2.07	2.09	2.01	2.04	00:00:00
2011-11-16	2,471,700	2.03	2.10	2.02	2.09	00:00:00
2011-11-17	3,305,000	2.08	2.11	2.03	2.10	00:00:00
2011-11-18	2,740,500	2.08	2.14	2.06	2.10	00:00:00
2011-11-21	5,479,100	2.08	2.18	2.05	2.05	00:00:00
2011-11-22	4,455,800	2.07	2.09	1.97	2.01	00:00:00
2011-11-23	1,957,800	2.00	2.04	1.94	1.94	00:00:00
2011-11-24	1,980,300	1.95	2.00	1.91	1.94	00:00:00
2011-11-25	2,279,400	1.94	1.99	1.88	1.99	00:00:00
2011-11-28	1,851,500	1.99	2.08	1.99	2.07	00:00:00
2011-11-29	2,208,000	2.06	2.11	2.05	2.07	00:00:00
2011-11-30	2,892,400	2.06	2.16	2.04	2.16	00:00:00
2011-12-01	4,865,100	2.22	2.22	2.15	2.20	00:00:00
2011-12-02	5,728,600	2.21	2.29	2.19	2.28	00:00:00
2011-12-05	14,324,800	2.29	2.39	2.26	2.33	00:00:00
2011-12-06	7,853,500	2.31	2.39	2.27	2.29	00:00:00
2011-12-07	4,299,100	2.32	2.35	2.24	2.28	00:00:00
2011-12-08	3,507,800	2.30	2.31	2.22	2.23	00:00:00
2011-12-09	1,622,200	2.21	2.29	2.20	2.28	00:00:00
2011-12-12	2,868,200	2.29	2.32	2.26	2.26	00:00:00
2011-12-13	2,253,300	2.27	2.29	2.22	2.23	00:00:00
2011-12-14	2,363,300	2.22	2.25	2.19	2.19	00:00:00
2011-12-15	2,893,300	2.18	2.22	2.16	2.20	00:00:00
2011-12-16	3,261,800	2.19	2.25	2.18	2.25	00:00:00
2011-12-19	5,092,400	2.28	2.34	2.27	2.28	00:00:00
2011-12-20	4,863,400	2.29	2.40	2.27	2.39	00:00:00
2011-12-21	5,731,300	2.42	2.43	2.33	2.34	00:00:00
2011-12-22	2,112,500	2.35	2.38	2.34	2.37	00:00:00
2011-12-23	3,841,500	2.38	2.38	2.27	2.29	00:00:00
2011-12-27	3,975,600	2.31	2.41	2.29	2.35	00:00:00
2011-12-28	2,379,000	2.35	2.40	2.35	2.36	00:00:00
2011-12-29	2,090,800	2.37	2.39	2.34	2.39	00:00:00
2011-12-30	1,374,200	2.40	2.41	2.37	2.39	00:00:00
2012-01-02	2,011,000	2.39	2.40	2.37	2.40	00:00:00
2012-01-03	2,858,300	2.40	2.43	2.40	2.41	00:00:00
2012-01-04	2,293,100	2.41	2.45	2.38	2.43	00:00:00
2012-01-05	2,753,900	2.45	2.45	2.32	2.37	00:00:00
2012-01-06	1,881,500	2.38	2.42	2.33	2.35	00:00:00
2012-01-09	1,897,200	2.35	2.40	2.34	2.35	00:00:00
2012-01-10	2,734,700	2.36	2.41	2.35	2.37	00:00:00
2012-01-11	3,139,900	2.37	2.41	2.36	2.38	00:00:00
2012-01-12	3,581,800	2.38	2.44	2.38	2.43	00:00:00
2012-01-13	4,973,200	2.43	2.47	2.41	2.45	00:00:00
2012-01-16	3,734,800	2.43	2.48	2.43	2.48	00:00:00
2012-01-17	7,201,600	2.48	2.54	2.48	2.51	00:00:00
2012-01-18	3,038,900	2.53	2.55	2.52	2.53	00:00:00
2012-01-19	3,891,900	2.54	2.55	2.51	2.54	00:00:00
2012-01-20	5,080,500	2.52	2.62	2.52	2.60	00:00:00
2012-01-23	3,612,600	2.60	2.62	2.55	2.62	00:00:00
2012-01-24	10,575,500	2.60	2.71	2.58	2.66	00:00:00
2012-01-25	7,254,700	2.67	2.72	2.63	2.68	00:00:00
2012-01-26	4,544,900	2.69	2.71	2.65	2.68	00:00:00
2012-01-27	6,821,100	2.69	2.72	2.61	2.62	00:00:00
2012-01-30	2,828,900	2.61	2.68	2.60	2.65	00:00:00
2012-01-31	7,326,300	2.66	2.67	2.57	2.62	00:00:00
2012-02-01	3,331,100	2.64	2.69	2.64	2.68	00:00:00
2012-02-02	4,248,100	2.67	2.68	2.65	2.67	00:00:00
2012-02-03	3,534,100	2.67	2.70	2.65	2.69	00:00:00
2012-02-06	2,219,900	2.68	2.70	2.67	2.68	00:00:00
2012-02-07	9,318,700	2.69	2.69	2.51	2.55	00:00:00
2012-02-08	5,757,900	2.57	2.60	2.53	2.54	00:00:00
2012-02-09	11,486,600	2.52	2.53	2.43	2.47	00:00:00
2012-02-10	4,724,600	2.47	2.53	2.46	2.53	00:00:00
2012-02-13	4,075,600	2.53	2.54	2.48	2.51	00:00:00
2012-02-14	7,987,200	2.53	2.68	2.52	2.53	00:00:00
2012-02-15	4,409,800	2.57	2.60	2.56	2.60	00:00:00
2012-02-16	5,298,900	2.60	2.60	2.51	2.56	00:00:00
2012-02-17	2,876,400	2.58	2.59	2.53	2.57	00:00:00
2012-02-20	4,716,200	2.62	2.64	2.57	2.58	00:00:00
2012-02-21	3,325,700	2.60	2.60	2.52	2.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>