|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 49,000 | 5.99 | 5.99 | 5.81 | 5.85 | 00:00:00 | | 2000-12-05 | 79,500 | 5.91 | 5.91 | 5.83 | 5.86 | 00:00:00 | | 2000-12-06 | 42,500 | 5.90 | 5.94 | 5.86 | 5.90 | 00:00:00 | | 2000-12-07 | 49,500 | 5.85 | 5.94 | 5.85 | 5.94 | 00:00:00 | | 2000-12-08 | 27,000 | 5.81 | 5.95 | 5.81 | 5.81 | 00:00:00 | | 2000-12-11 | 44,500 | 5.85 | 5.94 | 5.83 | 5.94 | 00:00:00 | | 2000-12-12 | 70,500 | 5.84 | 5.99 | 5.83 | 5.99 | 00:00:00 | | 2000-12-13 | 95,500 | 5.87 | 5.96 | 5.87 | 5.91 | 00:00:00 | | 2000-12-14 | 170,000 | 5.89 | 5.99 | 5.88 | 5.89 | 00:00:00 | | 2000-12-15 | 80,000 | 5.88 | 5.89 | 5.80 | 5.82 | 00:00:00 | | 2000-12-18 | 166,500 | 5.85 | 5.90 | 5.80 | 5.87 | 00:00:00 | | 2000-12-19 | 90,500 | 5.84 | 5.89 | 5.75 | 5.82 | 00:00:00 | | 2000-12-20 | 250,500 | 5.72 | 5.83 | 5.61 | 5.72 | 00:00:00 | | 2000-12-21 | 125,500 | 5.62 | 5.63 | 5.50 | 5.55 | 00:00:00 | | 2000-12-22 | 74,500 | 5.64 | 5.76 | 5.58 | 5.59 | 00:00:00 | | 2000-12-25 | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | | 2000-12-26 | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | | 2000-12-27 | 64,000 | 5.72 | 5.77 | 5.61 | 5.75 | 00:00:00 | | 2000-12-28 | 67,000 | 5.78 | 5.82 | 5.71 | 5.80 | 00:00:00 | | 2000-12-29 | 68,000 | 5.78 | 5.82 | 5.74 | 5.80 | 00:00:00 | | 2001-01-01 | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2001-01-02 | 58,000 | 5.79 | 5.84 | 5.72 | 5.79 | 00:00:00 | | 2001-01-03 | 75,000 | 5.71 | 5.79 | 5.57 | 5.60 | 00:00:00 | | 2001-01-04 | 112,000 | 5.68 | 5.89 | 5.68 | 5.89 | 00:00:00 | | 2001-01-05 | 101,500 | 5.85 | 5.95 | 5.78 | 5.90 | 00:00:00 | | 2001-01-08 | 47,000 | 5.89 | 5.89 | 5.74 | 5.81 | 00:00:00 | | 2001-01-09 | 83,500 | 5.71 | 5.84 | 5.68 | 5.71 | 00:00:00 | | 2001-01-10 | 30,000 | 5.74 | 5.76 | 5.69 | 5.71 | 00:00:00 | | 2001-01-11 | 92,000 | 5.70 | 5.81 | 5.70 | 5.80 | 00:00:00 | | 2001-01-12 | 167,500 | 5.75 | 5.94 | 5.70 | 5.94 | 00:00:00 | | 2001-01-15 | 598,000 | 5.94 | 6.30 | 5.94 | 6.30 | 00:00:00 | | 2001-01-16 | 229,500 | 6.29 | 6.30 | 6.11 | 6.14 | 00:00:00 | | 2001-01-17 | 199,500 | 6.19 | 6.26 | 6.14 | 6.16 | 00:00:00 | | 2001-01-18 | 108,500 | 6.19 | 6.25 | 6.05 | 6.06 | 00:00:00 | | 2001-01-19 | 254,000 | 6.05 | 6.09 | 5.94 | 6.00 | 00:00:00 | | 2001-01-22 | 118,000 | 5.98 | 6.03 | 5.96 | 5.99 | 00:00:00 | | 2001-01-23 | 115,000 | 5.97 | 6.03 | 5.95 | 6.03 | 00:00:00 | | 2001-01-24 | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 00:00:00 | | 2001-01-25 | 136,000 | 6.05 | 6.10 | 5.98 | 6.03 | 00:00:00 | | 2001-01-26 | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 00:00:00 | | 2001-01-29 | 108,000 | 6.03 | 6.04 | 5.93 | 5.93 | 00:00:00 | | 2001-01-30 | 63,000 | 5.98 | 6.01 | 5.95 | 5.97 | 00:00:00 | | 2001-01-31 | 241,500 | 5.96 | 6.10 | 5.94 | 6.05 | 00:00:00 | | 2001-02-01 | 146,000 | 6.06 | 6.08 | 5.99 | 6.05 | 00:00:00 | | 2001-02-02 | 80,500 | 5.98 | 6.05 | 5.98 | 6.03 | 00:00:00 | | 2001-02-05 | 67,500 | 6.00 | 6.02 | 5.96 | 6.02 | 00:00:00 | | 2001-02-06 | 113,500 | 6.00 | 6.05 | 5.99 | 6.00 | 00:00:00 | | 2001-02-07 | 174,000 | 6.00 | 6.00 | 5.93 | 5.95 | 00:00:00 | | 2001-02-08 | 126,500 | 5.85 | 5.96 | 5.85 | 5.85 | 00:00:00 | | 2001-02-09 | 88,500 | 5.88 | 5.89 | 5.75 | 5.81 | 00:00:00 | | 2001-02-12 | 143,500 | 5.74 | 5.80 | 5.71 | 5.80 | 00:00:00 | | 2001-02-13 | 64,000 | 5.75 | 5.79 | 5.71 | 5.73 | 00:00:00 | | 2001-02-14 | 109,500 | 5.70 | 5.70 | 5.60 | 5.62 | 00:00:00 | | 2001-02-15 | 150,500 | 5.63 | 5.80 | 5.61 | 5.75 | 00:00:00 | | 2001-02-16 | 69,000 | 5.68 | 5.77 | 5.63 | 5.63 | 00:00:00 | | 2001-02-19 | 34,500 | 5.72 | 5.72 | 5.60 | 5.62 | 00:00:00 | | 2001-02-20 | 73,500 | 5.60 | 5.68 | 5.60 | 5.61 | 00:00:00 | | 2001-02-21 | 91,000 | 5.61 | 5.62 | 5.52 | 5.52 | 00:00:00 | | 2001-02-22 | 95,000 | 5.59 | 5.59 | 5.49 | 5.50 | 00:00:00 | | 2001-02-23 | 46,000 | 5.54 | 5.57 | 5.45 | 5.50 | 00:00:00 | | 2001-02-26 | 61,500 | 5.46 | 5.59 | 5.46 | 5.57 | 00:00:00 | | 2001-02-27 | 59,000 | 5.57 | 5.69 | 5.57 | 5.57 | 00:00:00 | | 2001-02-28 | 44,500 | 5.55 | 5.64 | 5.55 | 5.63 | 00:00:00 | | 2001-03-01 | 88,500 | 5.52 | 5.58 | 5.46 | 5.49 | 00:00:00 | | 2001-03-02 | 109,500 | 5.47 | 5.53 | 5.33 | 5.46 | 00:00:00 | | 2001-03-05 | 54,500 | 5.49 | 5.50 | 5.31 | 5.49 | 00:00:00 | | 2001-03-06 | 50,500 | 5.45 | 5.58 | 5.42 | 5.50 | 00:00:00 | | 2001-03-07 | 99,000 | 5.58 | 5.58 | 5.44 | 5.51 | 00:00:00 | | 2001-03-08 | 30,500 | 5.43 | 5.51 | 5.43 | 5.43 | 00:00:00 | | 2001-03-09 | 116,500 | 5.39 | 5.44 | 5.38 | 5.39 | 00:00:00 | | 2001-03-12 | 72,000 | 5.36 | 5.38 | 5.16 | 5.21 | 00:00:00 | | 2001-03-13 | 103,500 | 5.14 | 5.46 | 5.13 | 5.18 | 00:00:00 | | 2001-03-14 | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 00:00:00 | | 2001-03-15 | 102,500 | 5.09 | 5.14 | 4.96 | 5.09 | 00:00:00 | | 2001-03-16 | 69,500 | 5.12 | 5.14 | 5.00 | 5.03 | 00:00:00 | | 2001-03-19 | 76,500 | 5.05 | 5.08 | 4.95 | 4.96 | 00:00:00 | | 2001-03-20 | 86,000 | 5.06 | 5.06 | 4.98 | 5.00 | 00:00:00 | | 2001-03-21 | 97,000 | 4.95 | 5.00 | 4.77 | 4.86 | 00:00:00 | | 2001-03-22 | 146,200 | 4.76 | 4.80 | 4.58 | 4.68 | 00:00:00 | | 2001-03-23 | 52,200 | 4.70 | 4.79 | 4.65 | 4.71 | 00:00:00 | | 2001-03-26 | 66,700 | 4.78 | 4.84 | 4.70 | 4.76 | 00:00:00 | | 2001-03-27 | 80,500 | 4.83 | 4.98 | 4.74 | 4.85 | 00:00:00 | | 2001-03-28 | 231,700 | 4.88 | 5.10 | 4.87 | 5.06 | 00:00:00 | | 2001-03-29 | 57,700 | 5.03 | 5.05 | 4.95 | 5.02 | 00:00:00 | | 2001-03-30 | 98,000 | 5.03 | 5.06 | 4.91 | 5.03 | 00:00:00 | | 2001-04-02 | 62,000 | 5.05 | 5.05 | 4.87 | 4.95 | 00:00:00 | | 2001-04-03 | 66,200 | 4.87 | 4.94 | 4.70 | 4.70 | 00:00:00 | | 2001-04-04 | 104,700 | 4.78 | 4.95 | 4.70 | 4.93 | 00:00:00 | | 2001-04-05 | 91,000 | 5.00 | 5.02 | 4.86 | 5.00 | 00:00:00 | | 2001-04-06 | 36,200 | 4.98 | 5.00 | 4.90 | 4.95 | 00:00:00 | | 2001-04-09 | 39,500 | 4.87 | 4.98 | 4.84 | 4.85 | 00:00:00 | | 2001-04-10 | 45,700 | 4.90 | 5.00 | 4.88 | 4.98 | 00:00:00 | | 2001-04-11 | 162,700 | 4.92 | 5.19 | 4.90 | 5.14 | 00:00:00 | | 2001-04-12 | 51,500 | 5.11 | 5.17 | 5.06 | 5.14 | 00:00:00 | | 2001-04-13 | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | | 2001-04-16 | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | | 2001-04-17 | 95,700 | 5.18 | 5.29 | 5.10 | 5.29 | 00:00:00 | | 2001-04-18 | 74,500 | 5.30 | 5.34 | 5.23 | 5.27 | 00:00:00 | | 2001-04-19 | 47,000 | 5.31 | 5.38 | 5.24 | 5.33 | 00:00:00 | | 2001-04-20 | 62,500 | 5.32 | 5.35 | 5.25 | 5.32 | 00:00:00 | | 2001-04-23 | 54,700 | 5.33 | 5.33 | 5.17 | 5.17 | 00:00:00 | | 2001-04-24 | 50,700 | 5.12 | 5.34 | 5.12 | 5.34 | 00:00:00 | | 2001-04-25 | 39,500 | 5.34 | 5.41 | 5.27 | 5.41 | 00:00:00 | | 2001-04-26 | 72,700 | 5.45 | 5.47 | 5.37 | 5.40 | 00:00:00 | | 2001-04-27 | 59,200 | 5.37 | 5.47 | 5.37 | 5.47 | 00:00:00 | | 2001-04-30 | 27,000 | 5.47 | 5.47 | 5.38 | 5.40 | 00:00:00 | | 2001-05-01 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2001-05-02 | 174,000 | 5.46 | 5.49 | 5.28 | 5.48 | 00:00:00 | | 2001-05-03 | 230,500 | 5.50 | 5.63 | 5.45 | 5.45 | 00:00:00 | | 2001-05-04 | 198,700 | 5.50 | 5.55 | 5.45 | 5.51 | 00:00:00 | | 2001-05-07 | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 00:00:00 | | 2001-05-08 | 905,000 | 5.52 | 5.95 | 5.52 | 5.94 | 00:00:00 | | 2001-05-09 | 1,853,200 | 5.97 | 6.25 | 5.95 | 6.18 | 00:00:00 | | 2001-05-10 | 553,500 | 6.21 | 6.24 | 6.05 | 6.17 | 00:00:00 | | 2001-05-11 | 366,000 | 6.16 | 6.22 | 6.07 | 6.21 | 00:00:00 | | 2001-05-14 | 1,780,500 | 6.82 | 6.81 | 6.25 | 6.81 | 00:00:00 | | 2001-05-15 | 1,582,000 | 6.94 | 6.97 | 6.51 | 6.70 | 00:00:00 | | 2001-05-16 | 709,700 | 6.64 | 6.88 | 6.40 | 6.73 | 00:00:00 | | 2001-05-17 | 1,018,200 | 6.83 | 7.05 | 6.75 | 7.03 | 00:00:00 | | 2001-05-18 | 1,264,200 | 6.98 | 7.19 | 6.95 | 7.18 | 00:00:00 | | 2001-05-21 | 570,700 | 7.10 | 7.10 | 6.85 | 7.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
