|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-02-21 | 3,325,700 | 2.60 | 2.60 | 2.52 | 2.53 | 00:00:00 | | 2012-02-22 | 2,597,100 | 2.54 | 2.55 | 2.50 | 2.54 | 00:00:00 | | 2012-02-23 | 3,316,200 | 2.53 | 2.58 | 2.51 | 2.51 | 00:00:00 | | 2012-02-24 | 2,729,500 | 2.51 | 2.55 | 2.49 | 2.52 | 00:00:00 | | 2012-02-27 | 5,510,200 | 2.54 | 2.61 | 2.53 | 2.57 | 00:00:00 | | 2012-02-28 | 7,093,900 | 2.60 | 2.65 | 2.58 | 2.62 | 00:00:00 | | 2012-02-29 | 3,518,200 | 2.62 | 2.63 | 2.59 | 2.59 | 00:00:00 | | 2012-03-01 | 1,971,700 | 2.58 | 2.62 | 2.58 | 2.62 | 00:00:00 | | 2012-03-02 | 2,027,900 | 2.62 | 2.63 | 2.60 | 2.61 | 00:00:00 | | 2012-03-05 | 2,502,200 | 2.61 | 2.63 | 2.59 | 2.62 | 00:00:00 | | 2012-03-06 | 4,452,800 | 2.63 | 2.67 | 2.60 | 2.60 | 00:00:00 | | 2012-03-07 | 4,462,800 | 2.59 | 2.67 | 2.59 | 2.65 | 00:00:00 | | 2012-03-08 | 16,143,300 | 2.77 | 2.90 | 2.75 | 2.88 | 00:00:00 | | 2012-03-09 | 9,599,900 | 2.87 | 2.98 | 2.81 | 2.92 | 00:00:00 | | 2012-03-12 | 7,885,900 | 2.90 | 3.02 | 2.88 | 2.96 | 00:00:00 | | 2012-03-13 | 3,903,500 | 2.96 | 2.99 | 2.93 | 2.98 | 00:00:00 | | 2012-03-14 | 3,933,700 | 2.99 | 3.03 | 2.95 | 3.02 | 00:00:00 | | 2012-03-15 | 4,912,700 | 3.00 | 3.03 | 2.92 | 2.95 | 00:00:00 | | 2012-03-16 | 11,499,800 | 2.98 | 3.09 | 2.94 | 3.07 | 00:00:00 | | 2012-03-19 | 3,386,500 | 3.06 | 3.07 | 3.02 | 3.04 | 00:00:00 | | 2012-03-20 | 2,216,300 | 3.05 | 3.05 | 2.99 | 3.04 | 00:00:00 | | 2012-03-21 | 3,734,700 | 3.04 | 3.07 | 2.98 | 3.05 | 00:00:00 | | 2012-03-23 | 6,376,900 | 3.01 | 3.12 | 3.01 | 3.09 | 00:00:00 | | 2012-03-26 | 7,956,900 | 3.12 | 3.19 | 3.10 | 3.17 | 00:00:00 | | 2012-03-27 | 4,630,400 | 3.17 | 3.18 | 3.10 | 3.11 | 00:00:00 | | 2012-03-28 | 5,537,000 | 3.10 | 3.12 | 3.06 | 3.09 | 00:00:00 | | 2012-03-29 | 6,476,400 | 3.13 | 3.16 | 3.04 | 3.06 | 00:00:00 | | 2012-03-30 | 3,386,800 | 3.07 | 3.07 | 2.96 | 3.00 | 00:00:00 | | 2012-04-02 | 3,766,900 | 3.01 | 3.01 | 2.91 | 2.98 | 00:00:00 | | 2012-04-03 | 4,957,400 | 2.97 | 3.01 | 2.95 | 2.98 | 00:00:00 | | 2012-04-04 | 4,243,100 | 2.97 | 2.97 | 2.89 | 2.91 | 00:00:00 | | 2012-04-05 | 2,746,200 | 2.91 | 2.94 | 2.84 | 2.90 | 00:00:00 | | 2012-04-10 | 2,666,500 | 2.89 | 2.89 | 2.81 | 2.82 | 00:00:00 | | 2012-04-11 | 4,603,000 | 2.81 | 2.93 | 2.80 | 2.93 | 00:00:00 | | 2012-04-12 | 12,462,500 | 2.93 | 3.01 | 2.92 | 2.98 | 00:00:00 | | 2012-04-13 | 8,159,600 | 2.98 | 2.99 | 2.85 | 2.88 | 00:00:00 | | 2012-04-16 | 4,952,800 | 2.89 | 2.97 | 2.85 | 2.90 | 00:00:00 | | 2012-04-17 | 7,347,600 | 2.90 | 3.09 | 2.88 | 3.08 | 00:00:00 | | 2012-04-18 | 3,870,200 | 3.08 | 3.09 | 3.00 | 3.00 | 00:00:00 | | 2012-04-19 | 3,635,000 | 3.02 | 3.06 | 2.95 | 3.00 | 00:00:00 | | 2012-04-20 | 3,720,600 | 3.02 | 3.05 | 2.97 | 3.00 | 00:00:00 | | 2012-04-23 | 5,817,200 | 2.97 | 2.97 | 2.83 | 2.84 | 00:00:00 | | 2012-04-24 | 3,464,200 | 2.87 | 2.97 | 2.85 | 2.96 | 00:00:00 | | 2012-04-25 | 1,696,200 | 2.97 | 3.02 | 2.96 | 3.02 | 00:00:00 | | 2012-04-26 | 1,318,000 | 3.03 | 3.03 | 2.91 | 2.92 | 00:00:00 | | 2012-04-27 | 2,762,400 | 2.91 | 3.04 | 2.87 | 2.99 | 00:00:00 | | 2012-04-30 | 2,663,800 | 3.00 | 3.01 | 2.96 | 2.98 | 00:00:00 | | 2012-05-02 | 2,847,300 | 3.00 | 3.02 | 2.94 | 2.97 | 00:00:00 | | 2012-05-03 | 1,799,000 | 2.97 | 3.00 | 2.94 | 2.96 | 00:00:00 | | 2012-05-04 | 2,786,400 | 2.97 | 2.99 | 2.91 | 2.95 | 00:00:00 | | 2012-05-07 | 1,802,600 | 2.88 | 3.05 | 2.87 | 3.04 | 00:00:00 | | 2012-05-08 | 2,987,400 | 3.00 | 3.03 | 2.93 | 2.94 | 00:00:00 | | 2012-05-09 | 2,116,200 | 2.94 | 2.99 | 2.92 | 2.95 | 00:00:00 | | 2012-05-10 | 2,076,300 | 2.97 | 3.00 | 2.90 | 2.98 | 00:00:00 | | 2012-05-11 | 2,542,900 | 2.96 | 3.01 | 2.94 | 3.01 | 00:00:00 | | 2012-05-14 | 1,246,300 | 2.96 | 2.97 | 2.91 | 2.94 | 00:00:00 | | 2012-05-16 | 1,863,700 | 2.85 | 2.91 | 2.80 | 2.87 | 00:00:00 | | 2012-05-17 | 1,934,100 | 2.88 | 2.88 | 2.76 | 2.81 | 00:00:00 | | 2012-05-18 | 1,803,400 | 2.77 | 2.87 | 2.77 | 2.86 | 00:00:00 | | 2012-05-21 | 3,172,600 | 2.81 | 2.98 | 2.72 | 2.98 | 00:00:00 | | 2012-05-22 | 7,254,100 | 2.97 | 3.20 | 2.96 | 3.16 | 00:00:00 | | 2012-05-23 | 3,633,200 | 3.13 | 3.15 | 2.98 | 3.02 | 00:00:00 | | 2012-05-24 | 2,084,600 | 3.03 | 3.08 | 2.99 | 3.03 | 00:00:00 | | 2012-05-25 | 3,692,400 | 3.03 | 3.16 | 3.01 | 3.14 | 00:00:00 | | 2012-05-28 | 3,543,500 | 3.15 | 3.21 | 3.07 | 3.10 | 00:00:00 | | 2012-05-29 | 6,818,800 | 3.14 | 3.36 | 3.11 | 3.31 | 00:00:00 | | 2012-05-30 | 3,111,700 | 3.27 | 3.29 | 3.14 | 3.16 | 00:00:00 | | 2012-05-31 | 3,729,300 | 3.17 | 3.27 | 3.14 | 3.24 | 00:00:00 | | 2012-06-01 | 2,060,000 | 3.23 | 3.24 | 3.14 | 3.20 | 00:00:00 | | 2012-06-05 | 3,738,400 | 3.28 | 3.36 | 3.24 | 3.35 | 00:00:00 | | 2012-06-06 | 7,444,200 | 3.36 | 3.52 | 3.34 | 3.50 | 00:00:00 | | 2012-06-07 | 4,051,600 | 3.50 | 3.54 | 3.44 | 3.50 | 00:00:00 | | 2012-06-08 | 2,742,600 | 3.45 | 3.52 | 3.38 | 3.49 | 00:00:00 | | 2012-06-11 | 2,123,000 | 3.55 | 3.56 | 3.40 | 3.41 | 00:00:00 | | 2012-06-12 | 2,088,200 | 3.43 | 3.47 | 3.37 | 3.44 | 00:00:00 | | 2012-06-13 | 3,023,700 | 3.44 | 3.48 | 3.38 | 3.40 | 00:00:00 | | 2012-06-14 | 4,616,000 | 3.38 | 3.50 | 3.29 | 3.50 | 00:00:00 | | 2012-06-15 | 3,052,800 | 3.50 | 3.55 | 3.45 | 3.49 | 00:00:00 | | 2012-06-18 | 1,726,300 | 3.50 | 3.52 | 3.43 | 3.43 | 00:00:00 | | 2012-06-19 | 1,905,800 | 3.46 | 3.51 | 3.43 | 3.51 | 00:00:00 | | 2012-06-20 | 2,474,800 | 3.49 | 3.64 | 3.49 | 3.62 | 00:00:00 | | 2012-06-21 | 2,438,100 | 3.62 | 3.70 | 3.59 | 3.62 | 00:00:00 | | 2012-06-22 | 4,390,800 | 3.62 | 3.72 | 3.52 | 3.53 | 00:00:00 | | 2012-06-25 | 2,431,800 | 3.53 | 3.53 | 3.39 | 3.40 | 00:00:00 | | 2012-06-26 | 4,582,800 | 3.41 | 3.44 | 3.23 | 3.23 | 00:00:00 | | 2012-06-27 | 3,667,900 | 3.25 | 3.35 | 3.19 | 3.34 | 00:00:00 | | 2012-06-28 | 3,823,600 | 3.31 | 3.33 | 3.17 | 3.30 | 00:00:00 | | 2012-06-29 | 6,819,600 | 3.39 | 3.40 | 3.29 | 3.37 | 00:00:00 | | 2012-07-02 | 0 | 3.37 | 3.43 | 3.32 | 3.34 | 00:00:00 | | 2012-07-03 | 1,561,300 | 3.34 | 3.35 | 3.31 | 3.34 | 00:00:00 | | 2012-07-04 | 1,877,100 | 3.32 | 3.34 | 3.22 | 3.23 | 00:00:00 | | 2012-07-05 | 2,920,300 | 3.23 | 3.24 | 3.13 | 3.18 | 00:00:00 | | 2012-07-06 | 2,326,500 | 3.19 | 3.19 | 3.02 | 3.03 | 00:00:00 | | 2012-07-09 | 5,340,000 | 3.00 | 3.22 | 2.99 | 3.20 | 00:00:00 | | 2012-07-10 | 2,965,800 | 3.22 | 3.32 | 3.20 | 3.23 | 00:00:00 | | 2012-07-11 | 1,877,600 | 3.22 | 3.29 | 3.19 | 3.21 | 00:00:00 | | 2012-07-12 | 1,783,500 | 3.20 | 3.25 | 3.13 | 3.16 | 00:00:00 | | 2012-07-13 | 1,922,100 | 3.17 | 3.31 | 3.15 | 3.27 | 00:00:00 | | 2012-07-16 | 2,041,200 | 3.27 | 3.34 | 3.25 | 3.28 | 00:00:00 | | 2012-07-17 | 4,226,300 | 3.32 | 3.36 | 3.19 | 3.21 | 00:00:00 | | 2012-07-18 | 3,553,500 | 3.25 | 3.25 | 3.12 | 3.16 | 00:00:00 | | 2012-07-19 | 2,318,800 | 3.17 | 3.20 | 3.13 | 3.19 | 00:00:00 | | 2012-07-20 | 2,295,400 | 3.17 | 3.19 | 3.03 | 3.06 | 00:00:00 | | 2012-07-23 | 2,080,200 | 3.03 | 3.04 | 2.90 | 2.93 | 00:00:00 | | 2012-07-24 | 1,764,500 | 2.98 | 3.03 | 2.84 | 2.87 | 00:00:00 | | 2012-07-25 | 1,822,000 | 2.85 | 2.90 | 2.81 | 2.88 | 00:00:00 | | 2012-07-26 | 2,837,300 | 2.90 | 3.02 | 2.83 | 3.01 | 00:00:00 | | 2012-07-27 | 1,748,900 | 3.01 | 3.05 | 2.92 | 3.05 | 00:00:00 | | 2012-07-30 | 1,386,000 | 3.05 | 3.09 | 3.03 | 3.07 | 00:00:00 | | 2012-07-31 | 1,676,300 | 3.06 | 3.12 | 3.01 | 3.07 | 00:00:00 | | 2012-08-01 | 988,400 | 3.05 | 3.08 | 3.00 | 3.04 | 00:00:00 | | 2012-08-02 | 2,092,700 | 3.06 | 3.09 | 2.93 | 2.93 | 00:00:00 | | 2012-08-03 | 1,609,700 | 2.97 | 3.10 | 2.95 | 3.08 | 00:00:00 | | 2012-08-06 | 1,206,100 | 3.10 | 3.16 | 3.06 | 3.13 | 00:00:00 | | 2012-08-07 | 1,455,800 | 3.11 | 3.15 | 3.05 | 3.12 | 00:00:00 | | 2012-08-08 | 1,182,600 | 3.13 | 3.13 | 3.04 | 3.09 | 00:00:00 | | 2012-08-09 | 670,500 | 3.11 | 3.11 | 3.04 | 3.09 | 00:00:00 | | 2012-08-10 | 504,000 | 3.08 | 3.08 | 3.02 | 3.07 | 00:00:00 | | 2012-08-14 | 1,911,700 | 3.06 | 3.06 | 2.98 | 3.00 | 00:00:00 | | 2012-08-16 | 2,524,300 | 3.00 | 3.01 | 2.97 | 3.00 | 00:00:00 | | 2012-08-17 | 1,709,300 | 3.04 | 3.06 | 3.00 | 3.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
