|
 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 | | 2012-08-17 | 1,709,300 | 3.04 | 3.06 | 3.00 | 3.04 | 00:00:00 | | 2012-08-20 | 892,400 | 3.06 | 3.07 | 3.00 | 3.02 | 00:00:00 | | 2012-08-21 | 1,968,100 | 3.02 | 3.10 | 3.02 | 3.08 | 00:00:00 | | 2012-08-22 | 835,400 | 3.06 | 3.09 | 3.05 | 3.06 | 00:00:00 | | 2012-08-23 | 748,800 | 3.10 | 3.11 | 3.01 | 3.03 | 00:00:00 | | 2012-08-24 | 899,400 | 3.02 | 3.05 | 2.99 | 3.02 | 00:00:00 | | 2012-08-27 | 714,200 | 3.03 | 3.05 | 3.01 | 3.03 | 00:00:00 | | 2012-08-28 | 829,200 | 3.01 | 3.04 | 2.97 | 2.98 | 00:00:00 | | 2012-08-29 | 1,466,000 | 2.99 | 3.00 | 2.94 | 2.96 | 00:00:00 | | 2012-08-30 | 1,654,100 | 2.94 | 2.95 | 2.84 | 2.86 | 00:00:00 | | 2012-08-31 | 1,758,900 | 2.85 | 2.89 | 2.82 | 2.87 | 00:00:00 | | 2012-09-03 | 1,955,200 | 2.87 | 2.91 | 2.85 | 2.90 | 00:00:00 | | 2012-09-04 | 1,993,500 | 2.92 | 2.93 | 2.84 | 2.85 | 00:00:00 | | 2012-09-05 | 2,101,000 | 2.85 | 2.89 | 2.82 | 2.82 | 00:00:00 | | 2012-09-06 | 5,799,800 | 2.84 | 3.00 | 2.84 | 3.00 | 00:00:00 | | 2012-09-07 | 5,200,100 | 3.00 | 3.10 | 2.97 | 3.08 | 00:00:00 | | 2012-09-10 | 1,420,500 | 3.08 | 3.12 | 3.05 | 3.07 | 00:00:00 | | 2012-09-11 | 3,573,100 | 3.07 | 3.13 | 3.05 | 3.12 | 00:00:00 | | 2012-09-12 | 3,079,900 | 3.13 | 3.19 | 3.12 | 3.18 | 00:00:00 | | 2012-09-13 | 2,637,100 | 3.20 | 3.20 | 3.13 | 3.15 | 00:00:00 | | 2012-09-14 | 2,787,000 | 3.20 | 3.20 | 3.14 | 3.19 | 00:00:00 | | 2012-09-17 | 2,184,900 | 3.19 | 3.20 | 3.16 | 3.18 | 00:00:00 | | 2012-09-18 | 1,441,900 | 3.17 | 3.18 | 3.11 | 3.16 | 00:00:00 | | 2012-09-19 | 1,089,500 | 3.16 | 3.17 | 3.13 | 3.15 | 00:00:00 | | 2012-09-20 | 1,096,700 | 3.12 | 3.20 | 3.12 | 3.19 | 00:00:00 | | 2012-09-21 | 1,790,500 | 3.20 | 3.24 | 3.19 | 3.19 | 00:00:00 | | 2012-09-24 | 808,500 | 3.17 | 3.18 | 3.15 | 3.18 | 00:00:00 | | 2012-09-25 | 1,923,400 | 3.21 | 3.25 | 3.14 | 3.23 | 00:00:00 | | 2012-09-26 | 1,273,300 | 3.22 | 3.22 | 3.16 | 3.18 | 00:00:00 | | 2012-09-27 | 1,381,600 | 3.18 | 3.24 | 3.18 | 3.20 | 00:00:00 | | 2012-09-28 | 1,018,400 | 3.22 | 3.24 | 3.15 | 3.16 | 00:00:00 | | 2012-10-01 | 989,400 | 3.16 | 3.23 | 3.16 | 3.23 | 00:00:00 | | 2012-10-02 | 1,331,100 | 3.21 | 3.28 | 3.21 | 3.21 | 00:00:00 | | 2012-10-03 | 1,637,100 | 3.20 | 3.29 | 3.20 | 3.27 | 00:00:00 | | 2012-10-04 | 1,374,000 | 3.28 | 3.29 | 3.24 | 3.25 | 00:00:00 | | 2012-10-05 | 1,903,800 | 3.28 | 3.30 | 3.27 | 3.29 | 00:00:00 | | 2012-10-08 | 921,800 | 3.28 | 3.28 | 3.24 | 3.24 | 00:00:00 | | 2012-10-09 | 1,011,100 | 3.25 | 3.26 | 3.20 | 3.20 | 00:00:00 | | 2012-10-10 | 4,565,800 | 3.21 | 3.35 | 3.21 | 3.32 | 00:00:00 | | 2012-10-11 | 2,835,800 | 3.32 | 3.34 | 3.26 | 3.33 | 00:00:00 | | 2012-10-12 | 1,675,100 | 3.32 | 3.32 | 3.22 | 3.27 | 00:00:00 | | 2012-10-15 | 1,612,700 | 3.26 | 3.34 | 3.25 | 3.33 | 00:00:00 | | 2012-10-16 | 3,054,100 | 3.36 | 3.38 | 3.34 | 3.38 | 00:00:00 | | 2012-10-17 | 8,047,700 | 3.40 | 3.41 | 3.15 | 3.24 | 00:00:00 | | 2012-10-18 | 4,904,000 | 3.25 | 3.26 | 3.12 | 3.15 | 00:00:00 | | 2012-10-19 | 2,817,100 | 3.15 | 3.18 | 3.08 | 3.09 | 00:00:00 | | 2012-10-22 | 2,058,200 | 3.11 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2012-10-23 | 2,960,700 | 3.11 | 3.15 | 3.06 | 3.08 | 00:00:00 | | 2012-10-24 | 1,908,100 | 3.10 | 3.11 | 3.02 | 3.09 | 00:00:00 | | 2012-10-25 | 3,114,700 | 3.11 | 3.15 | 3.09 | 3.11 | 00:00:00 | | 2012-10-26 | 2,240,700 | 3.09 | 3.13 | 3.07 | 3.10 | 00:00:00 | | 2012-10-29 | 909,400 | 3.09 | 3.09 | 3.06 | 3.08 | 00:00:00 | | 2012-10-30 | 1,289,800 | 3.08 | 3.10 | 3.07 | 3.10 | 00:00:00 | | 2012-10-31 | 1,279,200 | 3.11 | 3.14 | 3.11 | 3.11 | 00:00:00 | | 2012-11-01 | 1,156,700 | 3.09 | 3.14 | 3.01 | 3.12 | 00:00:00 | | 2012-11-02 | 985,800 | 3.14 | 3.15 | 3.12 | 3.13 | 00:00:00 | | 2012-11-05 | 819,700 | 3.12 | 3.12 | 3.09 | 3.10 | 00:00:00 | | 2012-11-06 | 842,800 | 3.11 | 3.14 | 3.09 | 3.12 | 00:00:00 | | 2012-11-07 | 1,365,600 | 3.13 | 3.14 | 3.05 | 3.07 | 00:00:00 | | 2012-11-08 | 1,329,500 | 3.09 | 3.09 | 3.03 | 3.06 | 00:00:00 | | 2012-11-09 | 858,800 | 3.08 | 3.08 | 3.01 | 3.05 | 00:00:00 | | 2012-11-12 | 961,700 | 3.05 | 3.06 | 2.99 | 3.01 | 00:00:00 | | 2012-11-13 | 718,000 | 3.02 | 3.03 | 2.96 | 3.02 | 00:00:00 | | 2012-11-14 | 933,300 | 3.04 | 3.06 | 3.00 | 3.04 | 00:00:00 | | 2012-11-15 | 2,070,400 | 3.03 | 3.12 | 3.03 | 3.09 | 00:00:00 | | 2012-11-16 | 1,402,500 | 3.11 | 3.12 | 3.04 | 3.04 | 00:00:00 | | 2012-11-19 | 1,409,400 | 3.07 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2012-11-20 | 1,330,600 | 3.14 | 3.14 | 3.11 | 3.11 | 00:00:00 | | 2012-11-21 | 764,400 | 3.10 | 3.13 | 3.06 | 3.12 | 00:00:00 | | 2012-11-22 | 673,100 | 3.14 | 3.14 | 3.12 | 3.14 | 00:00:00 | | 2012-11-23 | 661,100 | 3.14 | 3.15 | 3.11 | 3.15 | 00:00:00 | | 2012-11-26 | 603,100 | 3.15 | 3.16 | 3.13 | 3.13 | 00:00:00 | | 2012-11-27 | 795,000 | 3.16 | 3.16 | 3.12 | 3.15 | 00:00:00 | | 2012-11-28 | 796,200 | 3.15 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2012-11-29 | 1,895,600 | 3.16 | 3.21 | 3.15 | 3.20 | 00:00:00 | | 2012-11-30 | 938,100 | 3.21 | 3.22 | 3.17 | 3.17 | 00:00:00 | | 2012-12-03 | 1,478,800 | 3.17 | 3.24 | 3.17 | 3.19 | 00:00:00 | | 2012-12-04 | 579,900 | 3.20 | 3.24 | 3.19 | 3.21 | 00:00:00 | | 2012-12-05 | 1,050,100 | 3.23 | 3.25 | 3.22 | 3.23 | 00:00:00 | | 2012-12-06 | 2,425,400 | 3.25 | 3.28 | 3.13 | 3.17 | 00:00:00 | | 2012-12-07 | 3,417,700 | 3.20 | 3.29 | 3.20 | 3.28 | 00:00:00 | | 2012-12-10 | 2,612,400 | 3.18 | 3.31 | 3.15 | 3.28 | 00:00:00 | | 2012-12-11 | 2,334,600 | 3.31 | 3.36 | 3.29 | 3.35 | 00:00:00 | | 2012-12-12 | 5,260,100 | 3.44 | 3.47 | 3.38 | 3.46 | 00:00:00 | | 2012-12-13 | 2,528,900 | 3.47 | 3.50 | 3.42 | 3.44 | 00:00:00 | | 2012-12-14 | 2,160,400 | 3.44 | 3.47 | 3.42 | 3.44 | 00:00:00 | | 2012-12-17 | 1,827,700 | 3.46 | 3.47 | 3.39 | 3.45 | 00:00:00 | | 2012-12-18 | 931,600 | 3.46 | 3.46 | 3.41 | 3.44 | 00:00:00 | | 2012-12-19 | 4,041,300 | 3.45 | 3.51 | 3.43 | 3.50 | 00:00:00 | | 2012-12-20 | 9,632,300 | 3.49 | 3.51 | 3.47 | 3.50 | 00:00:00 | | 2012-12-21 | 4,120,000 | 3.47 | 3.60 | 3.47 | 3.59 | 00:00:00 | | 2012-12-24 | 0 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | | 2012-12-25 | 0 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | | 2012-12-26 | 0 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | | 2012-12-27 | 3,671,800 | 3.59 | 3.60 | 3.54 | 3.56 | 00:00:00 | | 2012-12-28 | 3,500,200 | 3.59 | 3.61 | 3.53 | 3.53 | 00:00:00 | | 2012-12-31 | 0 | 3.53 | 3.53 | 3.53 | 3.53 | 00:00:00 | | 2013-01-01 | 0 | 3.53 | 3.53 | 3.53 | 3.53 | 00:00:00 | | 2013-01-02 | 4,947,800 | 3.60 | 3.63 | 3.60 | 3.61 | 00:00:00 | | 2013-01-03 | 7,865,300 | 3.64 | 3.75 | 3.63 | 3.73 | 00:00:00 | | 2013-01-04 | 1,655,800 | 3.73 | 3.74 | 3.69 | 3.71 | 00:00:00 | | 2013-01-07 | 1,892,500 | 3.72 | 3.73 | 3.65 | 3.69 | 00:00:00 | | 2013-01-08 | 1,776,400 | 3.67 | 3.70 | 3.63 | 3.65 | 00:00:00 | | 2013-01-09 | 2,740,900 | 3.69 | 3.74 | 3.67 | 3.74 | 00:00:00 | | 2013-01-10 | 3,290,000 | 3.75 | 3.83 | 3.72 | 3.77 | 00:00:00 | | 2013-01-11 | 3,021,100 | 3.79 | 3.85 | 3.75 | 3.82 | 00:00:00 | | 2013-01-14 | 2,793,000 | 3.85 | 3.89 | 3.79 | 3.80 | 00:00:00 | | 2013-01-15 | 1,864,300 | 3.80 | 3.84 | 3.79 | 3.80 | 00:00:00 | | 2013-01-16 | 1,628,700 | 3.79 | 3.82 | 3.77 | 3.80 | 00:00:00 | | 2013-01-17 | 1,653,500 | 3.81 | 3.85 | 3.79 | 3.84 | 00:00:00 | | 2013-01-18 | 1,526,400 | 3.86 | 3.87 | 3.80 | 3.84 | 00:00:00 | | 2013-01-21 | 1,292,500 | 3.84 | 3.85 | 3.78 | 3.83 | 00:00:00 | | 2013-02-12 | 9,171,000 | 4.01 | 4.05 | 4.00 | 4.04 | 00:00:00 | | 2013-02-13 | 10,414,600 | 4.04 | 4.04 | 4.02 | 4.03 | 00:00:00 | | 2013-02-14 | 9,329,200 | 4.03 | 4.06 | 4.02 | 4.03 | 00:00:00 | | 2013-02-15 | 9,782,700 | 4.02 | 4.04 | 4.02 | 4.03 | 00:00:00 | | 2013-02-18 | 4,572,700 | 4.03 | 4.04 | 4.01 | 4.02 | 00:00:00 | | 2013-02-19 | 4,303,200 | 4.03 | 4.03 | 4.01 | 4.02 | 00:00:00 | | 2013-02-20 | 3,928,200 | 4.02 | 4.03 | 4.01 | 4.01 | 00:00:00 | | 2013-02-28 | 7,173,300 | 4.00 | 4.00 | 3.98 | 3.99 | 00:00:00 | | 2013-03-01 | 7,204,600 | 3.99 | 3.99 | 3.97 | 3.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
