|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 119,200 | 4.82 | 4.83 | 4.72 | 4.78 | 00:00:00 | | 2001-11-06 | 147,700 | 4.80 | 4.85 | 4.75 | 4.80 | 00:00:00 | | 2001-11-07 | 133,200 | 4.83 | 5.01 | 4.82 | 4.90 | 00:00:00 | | 2001-11-08 | 140,200 | 4.99 | 5.07 | 4.85 | 4.96 | 00:00:00 | | 2001-11-09 | 117,700 | 4.84 | 4.94 | 4.80 | 4.80 | 00:00:00 | | 2001-11-12 | 103,700 | 4.80 | 4.83 | 4.66 | 4.80 | 00:00:00 | | 2001-11-13 | 329,700 | 4.83 | 4.90 | 4.72 | 4.80 | 00:00:00 | | 2001-11-14 | 229,200 | 4.83 | 4.89 | 4.73 | 4.88 | 00:00:00 | | 2001-11-15 | 171,000 | 4.90 | 4.90 | 4.76 | 4.87 | 00:00:00 | | 2001-11-16 | 206,700 | 4.82 | 4.89 | 4.76 | 4.81 | 00:00:00 | | 2001-11-19 | 512,500 | 4.89 | 5.20 | 4.83 | 5.20 | 00:00:00 | | 2001-11-20 | 396,200 | 5.20 | 5.38 | 5.05 | 5.20 | 00:00:00 | | 2001-11-21 | 214,500 | 5.20 | 5.25 | 5.11 | 5.22 | 00:00:00 | | 2001-11-22 | 294,500 | 5.20 | 5.40 | 5.20 | 5.40 | 00:00:00 | | 2001-11-23 | 352,700 | 5.48 | 5.48 | 5.33 | 5.40 | 00:00:00 | | 2001-11-26 | 309,200 | 5.46 | 5.59 | 5.44 | 5.54 | 00:00:00 | | 2001-11-27 | 352,700 | 5.50 | 5.57 | 5.26 | 5.50 | 00:00:00 | | 2001-11-28 | 225,000 | 5.31 | 5.40 | 5.27 | 5.40 | 00:00:00 | | 2001-11-29 | 110,500 | 5.28 | 5.38 | 5.26 | 5.38 | 00:00:00 | | 2001-11-30 | 284,000 | 5.37 | 5.51 | 5.34 | 5.42 | 00:00:00 | | 2001-12-03 | 512,500 | 5.40 | 5.78 | 5.35 | 5.72 | 00:00:00 | | 2001-12-04 | 266,700 | 5.70 | 5.74 | 5.61 | 5.74 | 00:00:00 | | 2001-12-05 | 453,200 | 5.70 | 5.82 | 5.70 | 5.80 | 00:00:00 | | 2001-12-06 | 349,500 | 5.80 | 5.81 | 5.67 | 5.76 | 00:00:00 | | 2001-12-07 | 716,500 | 5.81 | 6.13 | 5.81 | 5.99 | 00:00:00 | | 2001-12-10 | 164,500 | 6.03 | 6.09 | 5.82 | 5.93 | 00:00:00 | | 2001-12-11 | 188,700 | 5.92 | 6.00 | 5.90 | 6.00 | 00:00:00 | | 2001-12-12 | 151,700 | 6.00 | 6.05 | 5.83 | 5.91 | 00:00:00 | | 2001-12-13 | 252,000 | 5.90 | 5.91 | 5.75 | 5.89 | 00:00:00 | | 2001-12-14 | 132,000 | 5.78 | 5.85 | 5.76 | 5.85 | 00:00:00 | | 2001-12-17 | 113,200 | 5.80 | 5.93 | 5.70 | 5.93 | 00:00:00 | | 2001-12-18 | 106,200 | 5.86 | 5.90 | 5.78 | 5.84 | 00:00:00 | | 2001-12-19 | 203,700 | 5.79 | 5.99 | 5.68 | 5.99 | 00:00:00 | | 2001-12-20 | 265,000 | 5.94 | 5.98 | 5.87 | 5.98 | 00:00:00 | | 2001-12-21 | 380,000 | 5.87 | 5.88 | 5.55 | 5.55 | 00:00:00 | | 2001-12-24 | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | | 2001-12-25 | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | | 2001-12-26 | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | | 2001-12-27 | 100,000 | 5.62 | 5.68 | 5.60 | 5.61 | 00:00:00 | | 2001-12-28 | 781,200 | 5.68 | 6.04 | 5.68 | 5.80 | 00:00:00 | | 2001-12-31 | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2002-01-01 | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2002-01-02 | 145,500 | 5.78 | 5.85 | 5.78 | 5.80 | 00:00:00 | | 2002-01-03 | 81,000 | 5.81 | 5.85 | 5.79 | 5.81 | 00:00:00 | | 2002-01-04 | 128,000 | 5.81 | 6.01 | 5.80 | 5.89 | 00:00:00 | | 2002-01-07 | 421,700 | 6.00 | 6.10 | 5.94 | 6.09 | 00:00:00 | | 2002-01-08 | 253,200 | 6.13 | 6.14 | 6.01 | 6.06 | 00:00:00 | | 2002-01-09 | 69,500 | 6.07 | 6.07 | 6.00 | 6.05 | 00:00:00 | | 2002-01-10 | 111,000 | 6.00 | 6.04 | 5.90 | 5.90 | 00:00:00 | | 2002-01-11 | 102,200 | 5.90 | 5.93 | 5.82 | 5.85 | 00:00:00 | | 2002-01-14 | 111,100 | 5.83 | 5.87 | 5.70 | 5.73 | 00:00:00 | | 2002-01-15 | 190,300 | 5.70 | 5.84 | 5.70 | 5.80 | 00:00:00 | | 2002-01-16 | 61,500 | 5.82 | 5.82 | 5.66 | 5.73 | 00:00:00 | | 2002-01-17 | 119,600 | 5.73 | 5.79 | 5.69 | 5.74 | 00:00:00 | | 2002-01-18 | 146,800 | 5.80 | 5.80 | 5.61 | 5.70 | 00:00:00 | | 2002-01-21 | 87,300 | 5.70 | 5.71 | 5.52 | 5.60 | 00:00:00 | | 2002-01-22 | 100,300 | 5.56 | 5.75 | 5.56 | 5.67 | 00:00:00 | | 2002-01-23 | 120,900 | 5.65 | 5.68 | 5.56 | 5.63 | 00:00:00 | | 2002-01-24 | 84,500 | 5.60 | 5.74 | 5.60 | 5.73 | 00:00:00 | | 2002-01-25 | 136,700 | 5.64 | 5.68 | 5.55 | 5.56 | 00:00:00 | | 2002-01-28 | 218,000 | 5.57 | 5.60 | 5.45 | 5.57 | 00:00:00 | | 2002-01-29 | 290,700 | 5.50 | 5.55 | 5.38 | 5.53 | 00:00:00 | | 2002-01-30 | 168,200 | 5.50 | 5.50 | 5.36 | 5.36 | 00:00:00 | | 2002-01-31 | 208,200 | 5.42 | 5.49 | 5.22 | 5.22 | 00:00:00 | | 2002-02-01 | 300,600 | 5.24 | 5.30 | 5.06 | 5.10 | 00:00:00 | | 2002-02-04 | 254,700 | 5.13 | 5.20 | 5.09 | 5.10 | 00:00:00 | | 2002-02-05 | 54,300 | 5.17 | 5.22 | 5.13 | 5.18 | 00:00:00 | | 2002-02-06 | 91,400 | 5.20 | 5.20 | 5.03 | 5.09 | 00:00:00 | | 2002-02-07 | 50,800 | 5.10 | 5.18 | 5.03 | 5.09 | 00:00:00 | | 2002-02-08 | 87,300 | 5.09 | 5.14 | 5.03 | 5.09 | 00:00:00 | | 2002-02-11 | 39,100 | 5.10 | 5.23 | 5.10 | 5.20 | 00:00:00 | | 2002-02-12 | 166,300 | 5.25 | 5.37 | 5.21 | 5.37 | 00:00:00 | | 2002-02-13 | 70,700 | 5.38 | 5.38 | 5.34 | 5.35 | 00:00:00 | | 2002-02-14 | 229,800 | 5.40 | 5.46 | 5.35 | 5.39 | 00:00:00 | | 2002-02-15 | 358,800 | 5.36 | 5.56 | 5.16 | 5.25 | 00:00:00 | | 2002-02-18 | 380,900 | 5.28 | 5.50 | 5.28 | 5.50 | 00:00:00 | | 2002-02-19 | 236,400 | 5.47 | 5.50 | 5.41 | 5.42 | 00:00:00 | | 2002-02-20 | 199,900 | 5.39 | 5.51 | 5.35 | 5.48 | 00:00:00 | | 2002-02-21 | 222,700 | 5.51 | 5.56 | 5.45 | 5.54 | 00:00:00 | | 2002-02-22 | 398,400 | 5.58 | 5.78 | 5.53 | 5.76 | 00:00:00 | | 2002-02-25 | 1,002,300 | 5.80 | 6.23 | 5.80 | 6.11 | 00:00:00 | | 2002-02-26 | 1,050,600 | 6.06 | 6.29 | 6.06 | 6.25 | 00:00:00 | | 2002-02-27 | 839,300 | 6.31 | 6.45 | 6.29 | 6.40 | 00:00:00 | | 2002-02-28 | 670,800 | 6.33 | 6.33 | 6.05 | 6.12 | 00:00:00 | | 2002-03-01 | 391,600 | 6.19 | 6.25 | 6.02 | 6.02 | 00:00:00 | | 2002-03-04 | 439,800 | 6.10 | 6.14 | 5.97 | 6.05 | 00:00:00 | | 2002-03-05 | 649,600 | 6.10 | 6.29 | 6.04 | 6.10 | 00:00:00 | | 2002-03-06 | 661,000 | 6.15 | 6.31 | 6.13 | 6.27 | 00:00:00 | | 2002-03-07 | 816,700 | 6.45 | 6.45 | 6.22 | 6.40 | 00:00:00 | | 2002-03-08 | 611,500 | 6.37 | 6.43 | 6.27 | 6.41 | 00:00:00 | | 2002-03-11 | 225,900 | 6.39 | 6.40 | 6.27 | 6.30 | 00:00:00 | | 2002-03-12 | 160,000 | 6.28 | 6.29 | 6.11 | 6.22 | 00:00:00 | | 2002-03-13 | 273,500 | 6.20 | 6.30 | 6.13 | 6.18 | 00:00:00 | | 2002-03-14 | 211,600 | 6.23 | 6.24 | 6.15 | 6.19 | 00:00:00 | | 2002-03-15 | 124,300 | 6.21 | 6.22 | 6.14 | 6.15 | 00:00:00 | | 2002-03-18 | 416,700 | 6.21 | 6.40 | 6.18 | 6.40 | 00:00:00 | | 2002-03-19 | 669,700 | 6.45 | 6.64 | 6.43 | 6.60 | 00:00:00 | | 2002-03-20 | 1,443,800 | 6.80 | 6.90 | 6.64 | 6.76 | 00:00:00 | | 2002-03-21 | 418,600 | 6.79 | 6.80 | 6.55 | 6.62 | 00:00:00 | | 2002-03-22 | 242,300 | 6.68 | 6.68 | 6.52 | 6.56 | 00:00:00 | | 2002-03-25 | 456,500 | 6.60 | 6.79 | 6.60 | 6.79 | 00:00:00 | | 2002-03-26 | 305,400 | 6.78 | 6.80 | 6.64 | 6.80 | 00:00:00 | | 2002-03-27 | 798,900 | 6.76 | 6.90 | 6.71 | 6.86 | 00:00:00 | | 2002-03-28 | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 00:00:00 | | 2002-03-29 | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 00:00:00 | | 2002-04-01 | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 00:00:00 | | 2002-04-02 | 179,900 | 6.87 | 6.93 | 6.80 | 6.80 | 00:00:00 | | 2002-04-03 | 98,100 | 6.75 | 6.80 | 6.70 | 6.74 | 00:00:00 | | 2002-04-04 | 238,000 | 6.65 | 6.70 | 6.53 | 6.70 | 00:00:00 | | 2002-04-05 | 78,200 | 6.62 | 6.68 | 6.58 | 6.68 | 00:00:00 | | 2002-04-08 | 236,300 | 6.64 | 6.65 | 6.32 | 6.44 | 00:00:00 | | 2002-04-09 | 140,900 | 6.47 | 6.50 | 6.40 | 6.50 | 00:00:00 | | 2002-04-10 | 76,900 | 6.50 | 6.64 | 6.46 | 6.61 | 00:00:00 | | 2002-04-11 | 84,100 | 6.57 | 6.67 | 6.52 | 6.67 | 00:00:00 | | 2002-04-12 | 223,600 | 6.69 | 6.74 | 6.54 | 6.74 | 00:00:00 | | 2002-04-15 | 90,500 | 6.71 | 6.80 | 6.66 | 6.66 | 00:00:00 | | 2002-04-16 | 206,900 | 6.65 | 6.80 | 6.64 | 6.79 | 00:00:00 | | 2002-04-17 | 135,200 | 6.71 | 6.74 | 6.63 | 6.67 | 00:00:00 | | 2002-04-18 | 170,900 | 6.65 | 6.69 | 6.57 | 6.60 | 00:00:00 | | 2002-04-19 | 85,400 | 6.56 | 6.60 | 6.54 | 6.55 | 00:00:00 | | 2002-04-22 | 227,400 | 6.56 | 6.77 | 6.56 | 6.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
