|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-03-01 | 7,204,600 | 3.99 | 3.99 | 3.97 | 3.97 | 00:00:00 | | 2013-03-07 | 2,945,600 | 3.99 | 4.01 | 3.99 | 4.00 | 00:00:00 | | 2013-03-08 | 1,290,700 | 4.01 | 4.01 | 3.99 | 4.00 | 00:00:00 | | 2013-03-18 | 2,914,800 | 3.99 | 4.02 | 3.99 | 4.01 | 00:00:00 | | 2013-03-19 | 6,416,900 | 4.01 | 4.02 | 3.99 | 3.99 | 00:00:00 | | 2013-04-04 | 5,312,300 | 4.00 | 4.01 | 3.99 | 4.00 | 00:00:00 | | 2013-04-09 | 2,488,400 | 3.99 | 3.99 | 3.99 | 3.99 | 00:00:00 | | 2013-04-10 | 1,472,900 | 3.98 | 4.00 | 3.91 | 3.99 | 00:00:00 | | 2013-04-15 | 2,902,000 | 3.99 | 4.00 | 3.99 | 3.99 | 00:00:00 | | 2013-04-16 | 2,153,000 | 3.99 | 4.00 | 3.99 | 3.99 | 00:00:00 | | 2013-04-17 | 1,815,800 | 3.99 | 4.00 | 3.99 | 3.99 | 00:00:00 | | 2013-04-18 | 583,000 | 3.99 | 4.00 | 3.99 | 4.00 | 00:00:00 | | 2013-04-19 | 694,100 | 3.99 | 4.00 | 3.99 | 3.99 | 00:00:00 | | 2013-04-22 | 289,000 | 3.99 | 4.00 | 3.99 | 3.99 | 00:00:00 | | 2013-04-23 | 296,600 | 3.99 | 4.00 | 3.99 | 4.00 | 00:00:00 | | 2013-04-24 | 230,900 | 3.99 | 4.00 | 3.97 | 4.00 | 00:00:00 | | 2013-05-06 | 731,200 | 4.12 | 4.12 | 4.09 | 4.12 | 00:00:00 | | 2013-05-13 | 808,600 | 4.12 | 4.16 | 4.13 | 4.15 | 00:00:00 | | 2013-05-28 | 353,400 | 3.26 | 3.26 | 3.18 | 3.22 | 00:00:00 | | 2013-05-29 | 254,100 | 3.25 | 3.25 | 3.18 | 3.18 | 00:00:00 | | 2013-05-30 | 291,500 | 3.20 | 3.21 | 3.12 | 3.13 | 00:00:00 | | 2013-05-31 | 500,100 | 3.14 | 3.15 | 3.06 | 3.06 | 00:00:00 | | 2013-06-04 | 400,500 | 3.13 | 3.20 | 3.07 | 3.07 | 00:00:00 | | 2013-06-10 | 258,500 | 2.99 | 3.02 | 2.92 | 2.96 | 00:00:00 | | 2013-06-25 | 1,749,200 | 2.74 | 3.15 | 2.72 | 3.15 | 00:00:00 | | 2013-06-26 | 1,299,100 | 3.11 | 3.15 | 2.94 | 3.12 | 00:00:00 | | 2013-07-01 | 334,200 | 3.23 | 3.26 | 3.14 | 3.19 | 00:00:00 | | 2013-07-02 | 641,700 | 3.20 | 3.30 | 3.13 | 3.20 | 00:00:00 | | 2013-07-03 | 448,700 | 3.20 | 3.23 | 3.13 | 3.23 | 00:00:00 | | 2013-07-04 | 617,200 | 3.19 | 3.29 | 3.17 | 3.23 | 00:00:00 | | 2013-07-08 | 207,900 | 3.23 | 3.27 | 3.17 | 3.25 | 00:00:00 | | 2013-07-11 | 285,800 | 3.12 | 3.18 | 3.08 | 3.10 | 00:00:00 | | 2013-07-12 | 154,500 | 3.10 | 3.14 | 3.04 | 3.07 | 00:00:00 | | 2013-07-18 | 95,600 | 3.09 | 3.12 | 3.08 | 3.08 | 00:00:00 | | 2013-07-19 | 245,600 | 3.08 | 3.17 | 3.09 | 3.16 | 00:00:00 | | 2013-08-05 | 471,300 | 3.20 | 3.27 | 3.18 | 3.26 | 00:00:00 | | 2013-08-09 | 224,800 | 3.38 | 3.40 | 3.37 | 3.39 | 00:00:00 | | 2013-08-12 | 675,900 | 3.55 | 3.55 | 3.47 | 3.48 | 00:00:00 | | 2013-08-15 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2013-08-16 | 234,900 | 3.41 | 3.49 | 3.38 | 3.43 | 00:00:00 | | 2013-08-19 | 361,600 | 3.49 | 3.52 | 3.40 | 3.41 | 00:00:00 | | 2013-08-22 | 568,500 | 3.39 | 3.47 | 3.36 | 3.42 | 00:00:00 | | 2013-08-23 | 444,100 | 3.43 | 3.49 | 3.41 | 3.46 | 00:00:00 | | 2013-08-26 | 286,200 | 3.45 | 3.46 | 3.39 | 3.41 | 00:00:00 | | 2013-09-06 | 306,200 | 3.33 | 3.41 | 3.32 | 3.41 | 00:00:00 | | 2013-09-12 | 594,500 | 3.38 | 3.45 | 3.36 | 3.41 | 00:00:00 | | 2013-09-13 | 200,700 | 3.44 | 3.44 | 3.38 | 3.39 | 00:00:00 | | 2013-09-17 | 183,500 | 3.44 | 3.44 | 3.39 | 3.41 | 00:00:00 | | 2013-09-18 | 290,900 | 3.42 | 3.44 | 3.39 | 3.43 | 00:00:00 | | 2013-09-24 | 285,000 | 3.42 | 3.47 | 3.41 | 3.46 | 00:00:00 | | 2013-09-25 | 173,000 | 3.49 | 3.49 | 3.46 | 3.46 | 00:00:00 | | 2013-10-01 | 761,500 | 3.50 | 3.52 | 3.44 | 3.50 | 00:00:00 | | 2013-10-02 | 1,143,500 | 3.50 | 3.70 | 3.50 | 3.65 | 00:00:00 | | 2013-10-03 | 745,700 | 3.74 | 3.75 | 3.61 | 3.74 | 00:00:00 | | 2013-10-04 | 1,186,600 | 3.72 | 3.93 | 3.70 | 3.92 | 00:00:00 | | 2013-10-07 | 673,600 | 3.93 | 3.96 | 3.88 | 3.89 | 00:00:00 | | 2013-10-15 | 406,100 | 3.88 | 3.97 | 3.87 | 3.94 | 00:00:00 | | 2013-10-16 | 973,700 | 3.93 | 4.06 | 3.92 | 4.04 | 00:00:00 | | 2013-10-22 | 510,700 | 4.20 | 4.25 | 4.18 | 4.23 | 00:00:00 | | 2013-10-23 | 1,287,300 | 4.25 | 4.33 | 4.13 | 4.25 | 00:00:00 | | 2013-10-29 | 254,200 | 4.25 | 4.31 | 4.24 | 4.26 | 00:00:00 | | 2013-10-30 | 149,900 | 4.26 | 4.29 | 4.25 | 4.27 | 00:00:00 | | 2013-11-12 | 212,900 | 4.66 | 4.74 | 4.66 | 4.69 | 00:00:00 | | 2013-11-13 | 530,800 | 4.78 | 4.80 | 4.61 | 4.75 | 00:00:00 | | 2013-11-18 | 972,800 | 5.14 | 5.18 | 4.97 | 5.00 | 00:00:00 | | 2013-12-04 | 202,700 | 4.80 | 4.95 | 4.77 | 4.83 | 00:00:00 | | 2013-12-10 | 340,300 | 4.76 | 4.85 | 4.68 | 4.77 | 00:00:00 | | 2013-12-11 | 184,500 | 4.83 | 4.83 | 4.62 | 4.69 | 00:00:00 | | 2013-12-12 | 213,600 | 4.62 | 4.68 | 4.57 | 4.60 | 00:00:00 | | 2013-12-13 | 179,300 | 4.62 | 4.72 | 4.59 | 4.65 | 00:00:00 | | 2013-12-19 | 391,600 | 4.94 | 5.04 | 4.85 | 4.91 | 00:00:00 | | 2013-12-20 | 358,100 | 4.98 | 5.04 | 4.85 | 4.85 | 00:00:00 | | 2013-12-23 | 158,700 | 4.87 | 4.93 | 4.87 | 4.93 | 00:00:00 | | 2013-12-24 | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 00:00:00 | | 2013-12-25 | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 00:00:00 | | 2014-01-20 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-01-27 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-01-30 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-01-31 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-02-04 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-02-05 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-02-06 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-02-07 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-02-11 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-02-12 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-02-17 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-02-25 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-03-04 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-03-05 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2014-03-24 | 971,200 | 4.58 | 4.59 | 4.32 | 4.38 | 00:00:00 | | 2014-03-31 | 523,100 | 4.44 | 4.44 | 4.35 | 4.43 | 00:00:00 | | 2014-05-02 | 378,400 | 4.68 | 4.69 | 4.62 | 4.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
