|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 227,400 | 6.56 | 6.77 | 6.56 | 6.69 | 00:00:00 | | 2002-04-23 | 220,100 | 6.77 | 6.80 | 6.70 | 6.80 | 00:00:00 | | 2002-04-24 | 1,037,100 | 6.85 | 7.07 | 6.84 | 7.00 | 00:00:00 | | 2002-04-25 | 232,500 | 7.02 | 7.04 | 6.86 | 6.90 | 00:00:00 | | 2002-04-26 | 673,900 | 6.99 | 7.12 | 6.94 | 6.96 | 00:00:00 | | 2002-04-29 | 194,200 | 6.98 | 6.98 | 6.83 | 6.97 | 00:00:00 | | 2002-04-30 | 230,600 | 6.93 | 6.95 | 6.75 | 6.95 | 00:00:00 | | 2002-05-01 | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 00:00:00 | | 2002-05-02 | 277,300 | 6.90 | 6.92 | 6.76 | 6.76 | 00:00:00 | | 2002-05-03 | 145,900 | 6.76 | 6.81 | 6.68 | 6.81 | 00:00:00 | | 2002-05-06 | 92,600 | 6.75 | 6.88 | 6.73 | 6.83 | 00:00:00 | | 2002-05-07 | 213,900 | 6.74 | 6.90 | 6.59 | 6.90 | 00:00:00 | | 2002-05-08 | 115,900 | 6.80 | 6.87 | 6.77 | 6.87 | 00:00:00 | | 2002-05-09 | 95,700 | 6.76 | 6.80 | 6.70 | 6.80 | 00:00:00 | | 2002-05-10 | 157,400 | 6.79 | 6.85 | 6.70 | 6.79 | 00:00:00 | | 2002-05-13 | 179,200 | 6.75 | 6.90 | 6.73 | 6.86 | 00:00:00 | | 2002-05-14 | 105,700 | 6.82 | 6.85 | 6.79 | 6.80 | 00:00:00 | | 2002-05-15 | 232,700 | 6.80 | 6.90 | 6.79 | 6.89 | 00:00:00 | | 2002-05-16 | 88,200 | 6.90 | 6.90 | 6.83 | 6.86 | 00:00:00 | | 2002-05-17 | 151,400 | 6.87 | 6.89 | 6.80 | 6.85 | 00:00:00 | | 2002-05-20 | 99,400 | 6.87 | 6.87 | 6.79 | 6.82 | 00:00:00 | | 2002-05-21 | 85,100 | 6.80 | 6.82 | 6.74 | 6.82 | 00:00:00 | | 2002-05-22 | 106,900 | 6.75 | 6.85 | 6.72 | 6.76 | 00:00:00 | | 2002-05-23 | 69,800 | 6.72 | 6.75 | 6.68 | 6.70 | 00:00:00 | | 2002-05-24 | 74,500 | 6.71 | 6.71 | 6.64 | 6.69 | 00:00:00 | | 2002-05-27 | 134,100 | 6.64 | 6.80 | 6.60 | 6.80 | 00:00:00 | | 2002-05-28 | 91,900 | 6.71 | 6.80 | 6.71 | 6.77 | 00:00:00 | | 2002-05-29 | 95,700 | 6.80 | 6.80 | 6.69 | 6.73 | 00:00:00 | | 2002-05-30 | 137,700 | 6.70 | 6.77 | 6.64 | 6.64 | 00:00:00 | | 2002-05-31 | 142,000 | 6.62 | 6.68 | 6.60 | 6.68 | 00:00:00 | | 2002-06-03 | 105,000 | 6.59 | 6.73 | 6.58 | 6.73 | 00:00:00 | | 2002-06-04 | 139,600 | 6.62 | 6.62 | 6.45 | 6.58 | 00:00:00 | | 2002-06-05 | 108,500 | 6.50 | 6.63 | 6.50 | 6.63 | 00:00:00 | | 2002-06-06 | 98,200 | 6.47 | 6.61 | 6.46 | 6.60 | 00:00:00 | | 2002-06-07 | 78,900 | 6.49 | 6.49 | 6.37 | 6.39 | 00:00:00 | | 2002-06-10 | 185,000 | 6.41 | 6.60 | 6.35 | 6.60 | 00:00:00 | | 2002-06-11 | 86,300 | 6.58 | 6.59 | 6.47 | 6.59 | 00:00:00 | | 2002-06-12 | 65,900 | 6.44 | 6.54 | 6.40 | 6.50 | 00:00:00 | | 2002-06-13 | 62,300 | 6.47 | 6.47 | 6.33 | 6.45 | 00:00:00 | | 2002-06-14 | 304,100 | 6.26 | 6.35 | 6.00 | 6.35 | 00:00:00 | | 2002-06-17 | 128,100 | 6.25 | 6.50 | 6.21 | 6.30 | 00:00:00 | | 2002-06-18 | 101,300 | 6.35 | 6.39 | 6.30 | 6.32 | 00:00:00 | | 2002-06-19 | 100,900 | 6.17 | 6.28 | 6.12 | 6.13 | 00:00:00 | | 2002-06-20 | 429,700 | 6.10 | 6.10 | 5.64 | 5.94 | 00:00:00 | | 2002-06-21 | 239,000 | 5.73 | 5.81 | 5.64 | 5.75 | 00:00:00 | | 2002-06-24 | 633,300 | 5.31 | 5.59 | 4.90 | 4.90 | 00:00:00 | | 2002-06-25 | 585,700 | 5.10 | 5.13 | 4.80 | 5.00 | 00:00:00 | | 2002-06-26 | 780,100 | 4.79 | 4.82 | 4.54 | 4.61 | 00:00:00 | | 2002-06-27 | 987,200 | 4.78 | 5.25 | 4.76 | 5.10 | 00:00:00 | | 2002-06-28 | 279,000 | 5.30 | 5.36 | 5.16 | 5.36 | 00:00:00 | | 2002-07-01 | 181,500 | 5.37 | 5.54 | 5.35 | 5.49 | 00:00:00 | | 2002-07-02 | 280,900 | 5.28 | 5.65 | 5.27 | 5.60 | 00:00:00 | | 2002-07-03 | 180,000 | 5.63 | 5.63 | 5.47 | 5.58 | 00:00:00 | | 2002-07-04 | 69,100 | 5.31 | 5.55 | 5.31 | 5.55 | 00:00:00 | | 2002-07-05 | 150,400 | 5.60 | 5.64 | 5.52 | 5.63 | 00:00:00 | | 2002-07-08 | 30,400 | 5.64 | 5.64 | 5.51 | 5.63 | 00:00:00 | | 2002-07-09 | 61,500 | 5.51 | 5.59 | 5.51 | 5.55 | 00:00:00 | | 2002-07-10 | 83,700 | 5.58 | 5.63 | 5.55 | 5.62 | 00:00:00 | | 2002-07-11 | 125,500 | 5.52 | 5.62 | 5.48 | 5.62 | 00:00:00 | | 2002-07-12 | 56,300 | 5.60 | 5.61 | 5.52 | 5.59 | 00:00:00 | | 2002-07-15 | 123,200 | 5.56 | 5.62 | 5.46 | 5.52 | 00:00:00 | | 2002-07-16 | 98,900 | 5.40 | 5.53 | 5.28 | 5.39 | 00:00:00 | | 2002-07-17 | 62,600 | 5.42 | 5.53 | 5.39 | 5.53 | 00:00:00 | | 2002-07-18 | 134,400 | 5.64 | 5.69 | 5.59 | 5.59 | 00:00:00 | | 2002-07-19 | 59,600 | 5.57 | 5.65 | 5.55 | 5.65 | 00:00:00 | | 2002-07-22 | 58,800 | 5.57 | 5.68 | 5.57 | 5.67 | 00:00:00 | | 2002-07-23 | 71,200 | 5.62 | 5.68 | 5.53 | 5.55 | 00:00:00 | | 2002-07-24 | 255,800 | 5.40 | 5.55 | 5.09 | 5.54 | 00:00:00 | | 2002-07-25 | 327,500 | 5.65 | 5.68 | 5.32 | 5.49 | 00:00:00 | | 2002-07-26 | 130,400 | 5.36 | 5.39 | 5.24 | 5.31 | 00:00:00 | | 2002-07-29 | 111,900 | 5.35 | 5.35 | 5.25 | 5.30 | 00:00:00 | | 2002-07-30 | 76,500 | 5.30 | 5.39 | 5.22 | 5.39 | 00:00:00 | | 2002-07-31 | 547,800 | 5.34 | 5.44 | 5.21 | 5.43 | 00:00:00 | | 2002-08-01 | 147,500 | 5.34 | 5.35 | 5.10 | 5.10 | 00:00:00 | | 2002-08-02 | 73,300 | 5.01 | 5.21 | 5.00 | 5.21 | 00:00:00 | | 2002-08-05 | 189,700 | 5.05 | 5.10 | 4.85 | 4.88 | 00:00:00 | | 2002-08-06 | 324,800 | 4.85 | 4.90 | 4.85 | 4.87 | 00:00:00 | | 2002-08-07 | 158,800 | 4.88 | 4.92 | 4.82 | 4.84 | 00:00:00 | | 2002-08-08 | 155,000 | 4.90 | 5.07 | 4.88 | 4.99 | 00:00:00 | | 2002-08-09 | 46,200 | 5.07 | 5.08 | 4.95 | 4.98 | 00:00:00 | | 2002-08-12 | 114,200 | 5.01 | 5.08 | 4.98 | 5.00 | 00:00:00 | | 2002-08-13 | 29,900 | 4.99 | 5.05 | 4.93 | 4.97 | 00:00:00 | | 2002-08-14 | 75,400 | 4.97 | 5.00 | 4.88 | 4.95 | 00:00:00 | | 2002-08-15 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2002-08-16 | 110,900 | 4.95 | 5.05 | 4.92 | 5.00 | 00:00:00 | | 2002-08-19 | 118,100 | 5.03 | 5.11 | 5.00 | 5.02 | 00:00:00 | | 2002-08-20 | 41,300 | 5.10 | 5.11 | 5.03 | 5.05 | 00:00:00 | | 2002-08-21 | 333,100 | 5.08 | 5.09 | 4.94 | 4.98 | 00:00:00 | | 2002-08-22 | 186,500 | 5.00 | 5.00 | 4.84 | 4.94 | 00:00:00 | | 2002-08-23 | 502,900 | 4.96 | 5.18 | 4.93 | 5.12 | 00:00:00 | | 2002-08-26 | 107,500 | 5.10 | 5.20 | 5.10 | 5.20 | 00:00:00 | | 2002-08-27 | 274,000 | 5.29 | 5.36 | 5.22 | 5.36 | 00:00:00 | | 2002-08-28 | 199,400 | 5.41 | 5.43 | 5.33 | 5.34 | 00:00:00 | | 2002-08-29 | 128,500 | 5.40 | 5.40 | 5.16 | 5.20 | 00:00:00 | | 2002-08-30 | 60,800 | 5.22 | 5.27 | 5.09 | 5.09 | 00:00:00 | | 2002-09-02 | 74,200 | 5.11 | 5.17 | 5.01 | 5.05 | 00:00:00 | | 2002-09-03 | 124,400 | 5.02 | 5.03 | 4.90 | 4.90 | 00:00:00 | | 2002-09-04 | 76,400 | 4.90 | 4.95 | 4.83 | 4.95 | 00:00:00 | | 2002-09-05 | 180,300 | 4.90 | 4.95 | 4.70 | 4.95 | 00:00:00 | | 2002-09-06 | 101,100 | 4.94 | 5.00 | 4.80 | 5.00 | 00:00:00 | | 2002-09-09 | 26,500 | 4.95 | 4.99 | 4.91 | 4.93 | 00:00:00 | | 2002-09-10 | 35,200 | 4.93 | 5.09 | 4.93 | 5.08 | 00:00:00 | | 2002-09-11 | 72,900 | 5.11 | 5.15 | 5.07 | 5.13 | 00:00:00 | | 2002-09-12 | 130,600 | 5.17 | 5.23 | 4.99 | 5.23 | 00:00:00 | | 2002-09-13 | 156,600 | 5.17 | 5.17 | 4.94 | 5.10 | 00:00:00 | | 2002-09-16 | 124,500 | 5.02 | 5.02 | 4.89 | 4.89 | 00:00:00 | | 2002-09-17 | 117,400 | 4.91 | 4.92 | 4.80 | 4.89 | 00:00:00 | | 2002-09-18 | 160,300 | 4.73 | 4.90 | 4.67 | 4.68 | 00:00:00 | | 2002-09-19 | 227,200 | 4.74 | 4.74 | 4.53 | 4.60 | 00:00:00 | | 2002-09-20 | 117,500 | 4.56 | 4.59 | 4.44 | 4.46 | 00:00:00 | | 2002-09-23 | 211,200 | 4.43 | 4.45 | 4.20 | 4.21 | 00:00:00 | | 2002-09-24 | 251,100 | 4.21 | 4.22 | 3.92 | 4.09 | 00:00:00 | | 2002-09-25 | 84,400 | 4.20 | 4.20 | 4.10 | 4.16 | 00:00:00 | | 2002-09-26 | 107,900 | 4.21 | 4.25 | 4.15 | 4.18 | 00:00:00 | | 2002-09-27 | 75,400 | 4.20 | 4.21 | 4.03 | 4.13 | 00:00:00 | | 2002-09-30 | 179,200 | 4.00 | 4.00 | 3.75 | 3.75 | 00:00:00 | | 2002-10-01 | 138,700 | 3.71 | 3.99 | 3.71 | 3.85 | 00:00:00 | | 2002-10-02 | 78,800 | 4.01 | 4.02 | 3.88 | 3.93 | 00:00:00 | | 2002-10-03 | 93,900 | 3.95 | 4.03 | 3.87 | 3.96 | 00:00:00 | | 2002-10-04 | 56,200 | 3.96 | 3.96 | 3.80 | 3.80 | 00:00:00 | | 2002-10-07 | 57,600 | 3.75 | 3.87 | 3.69 | 3.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
