|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 570,700 | 7.10 | 7.10 | 6.85 | 7.00 | 00:00:00 | | 2001-05-22 | 545,000 | 7.00 | 7.00 | 6.66 | 6.74 | 00:00:00 | | 2001-05-23 | 518,500 | 6.62 | 6.96 | 6.55 | 6.81 | 00:00:00 | | 2001-05-24 | 255,000 | 6.77 | 6.97 | 6.77 | 6.91 | 00:00:00 | | 2001-05-25 | 123,500 | 6.95 | 6.95 | 6.77 | 6.78 | 00:00:00 | | 2001-05-28 | 210,000 | 6.95 | 6.95 | 6.65 | 6.69 | 00:00:00 | | 2001-05-29 | 233,700 | 6.61 | 6.79 | 6.61 | 6.65 | 00:00:00 | | 2001-05-30 | 121,500 | 6.64 | 6.69 | 6.55 | 6.58 | 00:00:00 | | 2001-05-31 | 380,500 | 6.52 | 6.79 | 6.50 | 6.79 | 00:00:00 | | 2001-06-01 | 729,500 | 6.77 | 7.03 | 6.70 | 6.95 | 00:00:00 | | 2001-06-04 | 582,000 | 7.00 | 7.10 | 6.92 | 7.04 | 00:00:00 | | 2001-06-05 | 287,000 | 7.10 | 7.15 | 6.99 | 7.08 | 00:00:00 | | 2001-06-06 | 143,000 | 7.03 | 7.07 | 6.92 | 6.98 | 00:00:00 | | 2001-06-07 | 269,000 | 6.99 | 6.99 | 6.83 | 6.92 | 00:00:00 | | 2001-06-08 | 153,700 | 6.89 | 6.93 | 6.83 | 6.90 | 00:00:00 | | 2001-06-11 | 201,000 | 6.89 | 6.93 | 6.71 | 6.72 | 00:00:00 | | 2001-06-12 | 229,200 | 6.80 | 6.91 | 6.63 | 6.68 | 00:00:00 | | 2001-06-13 | 73,200 | 6.70 | 6.83 | 6.70 | 6.75 | 00:00:00 | | 2001-06-14 | 179,700 | 6.70 | 6.75 | 6.61 | 6.73 | 00:00:00 | | 2001-06-15 | 278,000 | 6.66 | 6.75 | 6.58 | 6.74 | 00:00:00 | | 2001-06-18 | 140,000 | 6.60 | 6.80 | 6.60 | 6.73 | 00:00:00 | | 2001-06-19 | 190,700 | 6.80 | 6.90 | 6.69 | 6.90 | 00:00:00 | | 2001-06-20 | 182,700 | 6.84 | 6.87 | 6.75 | 6.86 | 00:00:00 | | 2001-06-21 | 119,500 | 6.80 | 6.84 | 6.70 | 6.72 | 00:00:00 | | 2001-06-22 | 260,200 | 6.71 | 6.86 | 6.57 | 6.74 | 00:00:00 | | 2001-06-25 | 180,200 | 6.67 | 6.70 | 6.58 | 6.67 | 00:00:00 | | 2001-06-26 | 150,500 | 6.66 | 6.70 | 6.50 | 6.63 | 00:00:00 | | 2001-06-27 | 135,200 | 6.60 | 6.61 | 6.50 | 6.60 | 00:00:00 | | 2001-06-28 | 183,700 | 6.52 | 6.70 | 6.51 | 6.54 | 00:00:00 | | 2001-06-29 | 123,200 | 6.60 | 6.62 | 6.40 | 6.48 | 00:00:00 | | 2001-07-02 | 213,000 | 6.40 | 6.46 | 6.30 | 6.33 | 00:00:00 | | 2001-07-03 | 134,700 | 6.39 | 6.64 | 6.30 | 6.62 | 00:00:00 | | 2001-07-04 | 81,500 | 6.62 | 6.69 | 6.47 | 6.52 | 00:00:00 | | 2001-07-05 | 198,500 | 6.57 | 6.60 | 6.52 | 6.59 | 00:00:00 | | 2001-07-06 | 60,200 | 6.51 | 6.55 | 6.42 | 6.45 | 00:00:00 | | 2001-07-09 | 106,700 | 6.50 | 6.50 | 6.25 | 6.44 | 00:00:00 | | 2001-07-10 | 92,700 | 6.42 | 6.47 | 6.28 | 6.45 | 00:00:00 | | 2001-07-11 | 109,200 | 6.39 | 6.40 | 6.15 | 6.22 | 00:00:00 | | 2001-07-12 | 87,700 | 6.20 | 6.35 | 6.13 | 6.13 | 00:00:00 | | 2001-07-13 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2001-07-16 | 83,500 | 6.18 | 6.18 | 5.99 | 6.12 | 00:00:00 | | 2001-07-17 | 37,700 | 6.05 | 6.10 | 5.96 | 5.96 | 00:00:00 | | 2001-07-18 | 45,000 | 6.00 | 6.05 | 5.90 | 5.90 | 00:00:00 | | 2001-07-19 | 136,700 | 5.90 | 6.14 | 5.80 | 6.14 | 00:00:00 | | 2001-07-20 | 264,200 | 6.02 | 6.08 | 5.99 | 6.02 | 00:00:00 | | 2001-07-23 | 79,700 | 5.89 | 5.99 | 5.83 | 5.90 | 00:00:00 | | 2001-07-24 | 103,500 | 5.92 | 5.94 | 5.75 | 5.84 | 00:00:00 | | 2001-07-25 | 285,500 | 5.80 | 5.85 | 5.50 | 5.68 | 00:00:00 | | 2001-07-26 | 752,000 | 5.59 | 5.59 | 5.36 | 5.45 | 00:00:00 | | 2001-07-27 | 373,200 | 5.45 | 5.45 | 5.18 | 5.30 | 00:00:00 | | 2001-07-30 | 166,200 | 5.27 | 5.45 | 5.27 | 5.39 | 00:00:00 | | 2001-07-31 | 168,000 | 5.35 | 5.58 | 5.31 | 5.57 | 00:00:00 | | 2001-08-01 | 292,500 | 5.59 | 5.68 | 5.56 | 5.63 | 00:00:00 | | 2001-08-02 | 185,500 | 5.68 | 5.70 | 5.50 | 5.50 | 00:00:00 | | 2001-08-03 | 178,000 | 5.48 | 5.48 | 5.35 | 5.39 | 00:00:00 | | 2001-08-06 | 167,200 | 5.47 | 5.52 | 5.40 | 5.43 | 00:00:00 | | 2001-08-07 | 162,500 | 5.49 | 5.49 | 5.38 | 5.46 | 00:00:00 | | 2001-08-08 | 100,700 | 5.46 | 5.46 | 5.32 | 5.32 | 00:00:00 | | 2001-08-09 | 145,500 | 5.38 | 5.42 | 5.38 | 5.40 | 00:00:00 | | 2001-08-10 | 713,000 | 5.45 | 5.77 | 5.30 | 5.43 | 00:00:00 | | 2001-08-13 | 197,000 | 5.51 | 5.59 | 5.40 | 5.52 | 00:00:00 | | 2001-08-14 | 96,000 | 5.52 | 5.64 | 5.48 | 5.64 | 00:00:00 | | 2001-08-15 | 0 | 5.64 | 5.64 | 5.64 | 5.64 | 00:00:00 | | 2001-08-16 | 95,700 | 5.60 | 5.63 | 5.54 | 5.60 | 00:00:00 | | 2001-08-17 | 137,500 | 5.60 | 5.74 | 5.58 | 5.70 | 00:00:00 | | 2001-08-20 | 97,500 | 5.72 | 5.75 | 5.64 | 5.75 | 00:00:00 | | 2001-08-21 | 59,500 | 5.80 | 5.80 | 5.70 | 5.73 | 00:00:00 | | 2001-08-22 | 104,200 | 5.70 | 5.74 | 5.55 | 5.70 | 00:00:00 | | 2001-08-23 | 73,500 | 5.71 | 5.75 | 5.66 | 5.74 | 00:00:00 | | 2001-08-24 | 99,500 | 5.67 | 5.74 | 5.68 | 5.72 | 00:00:00 | | 2001-08-27 | 86,700 | 5.79 | 5.80 | 5.74 | 5.75 | 00:00:00 | | 2001-08-28 | 762,700 | 5.78 | 5.99 | 5.60 | 5.89 | 00:00:00 | | 2001-08-29 | 232,200 | 5.91 | 5.93 | 5.78 | 5.80 | 00:00:00 | | 2001-08-30 | 158,700 | 5.82 | 5.83 | 5.63 | 5.63 | 00:00:00 | | 2001-08-31 | 160,700 | 5.70 | 5.71 | 5.40 | 5.40 | 00:00:00 | | 2001-09-03 | 94,200 | 5.44 | 5.49 | 5.33 | 5.34 | 00:00:00 | | 2001-09-04 | 145,000 | 5.38 | 5.44 | 5.32 | 5.44 | 00:00:00 | | 2001-09-05 | 99,500 | 5.45 | 5.45 | 5.32 | 5.34 | 00:00:00 | | 2001-09-06 | 409,700 | 5.35 | 5.38 | 5.04 | 5.17 | 00:00:00 | | 2001-09-07 | 184,700 | 5.03 | 5.05 | 4.91 | 5.00 | 00:00:00 | | 2001-09-10 | 121,000 | 4.99 | 4.99 | 4.85 | 4.90 | 00:00:00 | | 2001-09-11 | 312,000 | 5.00 | 5.10 | 4.45 | 4.69 | 00:00:00 | | 2001-09-12 | 306,000 | 4.40 | 4.89 | 4.40 | 4.75 | 00:00:00 | | 2001-09-13 | 147,200 | 4.75 | 4.97 | 4.66 | 4.96 | 00:00:00 | | 2001-09-14 | 230,000 | 4.50 | 5.05 | 4.50 | 4.50 | 00:00:00 | | 2001-09-17 | 364,700 | 4.42 | 4.42 | 4.08 | 4.23 | 00:00:00 | | 2001-09-18 | 423,500 | 4.29 | 4.42 | 4.20 | 4.40 | 00:00:00 | | 2001-09-19 | 227,000 | 4.32 | 4.69 | 4.32 | 4.47 | 00:00:00 | | 2001-09-20 | 139,500 | 4.51 | 4.59 | 4.27 | 4.27 | 00:00:00 | | 2001-09-21 | 290,500 | 3.89 | 4.20 | 3.85 | 4.01 | 00:00:00 | | 2001-09-24 | 339,700 | 4.04 | 4.29 | 3.98 | 4.20 | 00:00:00 | | 2001-09-25 | 287,000 | 4.26 | 4.55 | 4.24 | 4.47 | 00:00:00 | | 2001-09-26 | 145,200 | 4.49 | 4.65 | 4.49 | 4.58 | 00:00:00 | | 2001-09-27 | 81,200 | 4.53 | 4.60 | 4.45 | 4.47 | 00:00:00 | | 2001-09-28 | 0 | 4.47 | 4.47 | 4.47 | 4.47 | 00:00:00 | | 2001-10-01 | 105,500 | 4.64 | 4.70 | 4.56 | 4.60 | 00:00:00 | | 2001-10-02 | 107,500 | 4.54 | 4.58 | 4.43 | 4.45 | 00:00:00 | | 2001-10-03 | 69,000 | 4.55 | 4.59 | 4.43 | 4.47 | 00:00:00 | | 2001-10-04 | 159,200 | 4.58 | 4.74 | 4.58 | 4.63 | 00:00:00 | | 2001-10-05 | 85,000 | 4.64 | 4.66 | 4.53 | 4.53 | 00:00:00 | | 2001-10-08 | 67,700 | 4.40 | 4.46 | 4.30 | 4.44 | 00:00:00 | | 2001-10-09 | 83,500 | 4.40 | 4.50 | 4.39 | 4.40 | 00:00:00 | | 2001-10-10 | 122,700 | 4.39 | 4.45 | 4.35 | 4.38 | 00:00:00 | | 2001-10-11 | 181,000 | 4.50 | 4.53 | 4.41 | 4.41 | 00:00:00 | | 2001-10-12 | 157,200 | 4.40 | 4.51 | 4.36 | 4.43 | 00:00:00 | | 2001-10-15 | 59,500 | 4.40 | 4.47 | 4.39 | 4.44 | 00:00:00 | | 2001-10-16 | 0 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | | 2001-10-17 | 230,200 | 4.46 | 4.64 | 4.46 | 4.55 | 00:00:00 | | 2001-10-18 | 136,200 | 4.50 | 4.53 | 4.44 | 4.45 | 00:00:00 | | 2001-10-19 | 214,000 | 4.49 | 4.55 | 4.44 | 4.55 | 00:00:00 | | 2001-10-22 | 179,000 | 4.59 | 4.67 | 4.58 | 4.60 | 00:00:00 | | 2001-10-23 | 395,500 | 4.70 | 4.96 | 4.68 | 4.96 | 00:00:00 | | 2001-10-24 | 368,700 | 5.00 | 5.19 | 4.83 | 4.98 | 00:00:00 | | 2001-10-25 | 201,700 | 5.00 | 5.15 | 4.69 | 4.88 | 00:00:00 | | 2001-10-26 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2001-10-29 | 83,700 | 4.85 | 4.90 | 4.79 | 4.79 | 00:00:00 | | 2001-10-30 | 98,700 | 4.70 | 4.72 | 4.59 | 4.65 | 00:00:00 | | 2001-10-31 | 126,700 | 4.62 | 4.79 | 4.60 | 4.77 | 00:00:00 | | 2001-11-01 | 70,700 | 4.72 | 4.92 | 4.72 | 4.83 | 00:00:00 | | 2001-11-02 | 82,500 | 4.92 | 4.92 | 4.78 | 4.81 | 00:00:00 | | 2001-11-05 | 119,200 | 4.82 | 4.83 | 4.72 | 4.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
