|
 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 | | 2002-10-07 | 57,600 | 3.75 | 3.87 | 3.69 | 3.77 | 00:00:00 | | 2002-10-08 | 66,900 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2002-10-09 | 140,600 | 3.70 | 3.75 | 3.46 | 3.46 | 00:00:00 | | 2002-10-10 | 192,100 | 3.47 | 3.55 | 3.30 | 3.31 | 00:00:00 | | 2002-10-11 | 182,200 | 3.49 | 3.83 | 3.43 | 3.80 | 00:00:00 | | 2002-10-14 | 103,200 | 3.70 | 3.83 | 3.63 | 3.77 | 00:00:00 | | 2002-10-15 | 153,800 | 3.90 | 4.00 | 3.87 | 3.93 | 00:00:00 | | 2002-10-16 | 84,900 | 4.00 | 4.00 | 3.85 | 3.93 | 00:00:00 | | 2002-10-17 | 288,600 | 4.00 | 4.20 | 3.97 | 4.20 | 00:00:00 | | 2002-10-18 | 326,900 | 4.20 | 4.25 | 4.07 | 4.08 | 00:00:00 | | 2002-10-21 | 157,400 | 4.10 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2002-10-22 | 166,700 | 4.05 | 4.10 | 3.88 | 3.95 | 00:00:00 | | 2002-10-23 | 191,700 | 3.96 | 3.97 | 3.73 | 3.73 | 00:00:00 | | 2002-10-24 | 163,700 | 3.85 | 3.87 | 3.70 | 3.78 | 00:00:00 | | 2002-10-25 | 78,400 | 3.75 | 3.82 | 3.70 | 3.80 | 00:00:00 | | 2002-10-28 | 102,900 | 3.83 | 3.93 | 3.83 | 3.89 | 00:00:00 | | 2002-10-29 | 119,800 | 3.89 | 3.90 | 3.71 | 3.72 | 00:00:00 | | 2002-10-30 | 42,800 | 3.81 | 3.84 | 3.76 | 3.84 | 00:00:00 | | 2002-10-31 | 81,800 | 3.85 | 3.93 | 3.84 | 3.90 | 00:00:00 | | 2002-11-01 | 16,100 | 3.85 | 3.92 | 3.80 | 3.85 | 00:00:00 | | 2002-11-04 | 156,000 | 3.92 | 4.00 | 3.82 | 4.00 | 00:00:00 | | 2002-11-05 | 192,000 | 3.95 | 4.15 | 3.92 | 4.05 | 00:00:00 | | 2002-11-06 | 140,300 | 4.17 | 4.17 | 4.08 | 4.14 | 00:00:00 | | 2002-11-07 | 83,600 | 4.15 | 4.17 | 4.00 | 4.05 | 00:00:00 | | 2002-11-08 | 107,500 | 4.05 | 4.14 | 3.95 | 4.13 | 00:00:00 | | 2002-11-11 | 43,200 | 4.10 | 4.10 | 4.01 | 4.06 | 00:00:00 | | 2002-11-12 | 193,000 | 4.04 | 4.26 | 3.99 | 4.00 | 00:00:00 | | 2002-11-13 | 69,800 | 4.02 | 4.02 | 3.90 | 3.90 | 00:00:00 | | 2002-11-14 | 91,700 | 3.89 | 4.02 | 3.89 | 3.96 | 00:00:00 | | 2002-11-15 | 144,200 | 3.98 | 4.08 | 3.92 | 4.05 | 00:00:00 | | 2002-11-18 | 131,300 | 4.03 | 4.11 | 3.96 | 3.96 | 00:00:00 | | 2002-11-19 | 129,700 | 3.90 | 3.99 | 3.88 | 3.91 | 00:00:00 | | 2002-11-20 | 136,400 | 3.93 | 3.98 | 3.90 | 3.91 | 00:00:00 | | 2002-11-21 | 265,100 | 3.95 | 4.05 | 3.90 | 3.90 | 00:00:00 | | 2002-11-22 | 127,300 | 3.98 | 3.98 | 3.84 | 3.84 | 00:00:00 | | 2002-11-25 | 204,800 | 3.88 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2002-11-26 | 289,300 | 3.80 | 3.82 | 3.67 | 3.75 | 00:00:00 | | 2002-11-27 | 200,700 | 3.76 | 3.93 | 3.71 | 3.90 | 00:00:00 | | 2002-11-28 | 191,700 | 3.92 | 4.00 | 3.86 | 3.95 | 00:00:00 | | 2002-11-29 | 178,100 | 3.94 | 4.02 | 3.89 | 3.89 | 00:00:00 | | 2002-12-02 | 157,900 | 3.98 | 4.08 | 3.96 | 4.03 | 00:00:00 | | 2002-12-03 | 130,200 | 3.99 | 4.00 | 3.91 | 3.93 | 00:00:00 | | 2002-12-04 | 88,100 | 3.93 | 3.98 | 3.89 | 3.88 | 00:00:00 | | 2002-12-05 | 84,800 | 3.94 | 4.00 | 3.93 | 3.96 | 00:00:00 | | 2002-12-06 | 69,900 | 3.96 | 3.96 | 3.85 | 3.87 | 00:00:00 | | 2002-12-09 | 83,700 | 3.93 | 3.93 | 3.76 | 3.77 | 00:00:00 | | 2002-12-10 | 75,800 | 3.80 | 3.84 | 3.72 | 3.72 | 00:00:00 | | 2002-12-11 | 66,200 | 3.74 | 3.79 | 3.72 | 3.73 | 00:00:00 | | 2002-12-12 | 61,600 | 3.70 | 3.70 | 3.63 | 3.66 | 00:00:00 | | 2002-12-13 | 42,900 | 3.69 | 3.70 | 3.63 | 3.66 | 00:00:00 | | 2002-12-16 | 92,700 | 3.68 | 3.70 | 3.64 | 3.69 | 00:00:00 | | 2002-12-17 | 84,900 | 3.71 | 3.73 | 3.67 | 3.70 | 00:00:00 | | 2002-12-18 | 101,200 | 3.65 | 3.68 | 3.58 | 3.58 | 00:00:00 | | 2002-12-19 | 110,200 | 3.60 | 3.60 | 3.48 | 3.49 | 00:00:00 | | 2002-12-20 | 57,600 | 3.57 | 3.59 | 3.50 | 3.50 | 00:00:00 | | 2002-12-23 | 28,400 | 3.50 | 3.55 | 3.50 | 3.55 | 00:00:00 | | 2002-12-24 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2002-12-25 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2002-12-26 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2002-12-27 | 36,900 | 3.66 | 3.66 | 3.55 | 3.55 | 00:00:00 | | 2002-12-30 | 46,000 | 3.52 | 3.63 | 3.50 | 3.52 | 00:00:00 | | 2002-12-31 | 0 | 3.52 | 3.52 | 3.52 | 3.52 | 00:00:00 | | 2003-01-01 | 0 | 3.52 | 3.52 | 3.52 | 3.52 | 00:00:00 | | 2003-01-02 | 50,500 | 3.55 | 3.66 | 3.55 | 3.59 | 00:00:00 | | 2003-01-03 | 102,500 | 3.65 | 3.74 | 3.63 | 3.72 | 00:00:00 | | 2003-01-06 | 56,700 | 3.85 | 3.85 | 3.78 | 3.80 | 00:00:00 | | 2003-01-07 | 86,700 | 3.77 | 3.80 | 3.71 | 3.73 | 00:00:00 | | 2003-01-08 | 41,600 | 3.71 | 3.73 | 3.62 | 3.65 | 00:00:00 | | 2003-01-09 | 130,400 | 3.60 | 3.60 | 3.51 | 3.57 | 00:00:00 | | 2003-01-10 | 107,000 | 3.60 | 3.66 | 3.52 | 3.59 | 00:00:00 | | 2003-01-13 | 120,200 | 3.60 | 3.70 | 3.57 | 3.58 | 00:00:00 | | 2003-01-14 | 117,200 | 3.62 | 3.67 | 3.57 | 3.67 | 00:00:00 | | 2003-01-15 | 83,400 | 3.70 | 3.73 | 3.64 | 3.68 | 00:00:00 | | 2003-01-16 | 48,000 | 3.65 | 3.70 | 3.64 | 3.69 | 00:00:00 | | 2003-01-17 | 59,500 | 3.61 | 3.64 | 3.55 | 3.60 | 00:00:00 | | 2003-01-20 | 58,300 | 3.60 | 3.60 | 3.47 | 3.50 | 00:00:00 | | 2003-01-21 | 75,400 | 3.55 | 3.55 | 3.40 | 3.52 | 00:00:00 | | 2003-01-22 | 57,000 | 3.50 | 3.53 | 3.45 | 3.53 | 00:00:00 | | 2003-01-23 | 55,500 | 3.50 | 3.58 | 3.45 | 3.50 | 00:00:00 | | 2003-01-24 | 49,600 | 3.50 | 3.53 | 3.44 | 3.50 | 00:00:00 | | 2003-01-27 | 68,800 | 3.47 | 3.49 | 3.44 | 3.47 | 00:00:00 | | 2003-01-28 | 43,700 | 3.50 | 3.52 | 3.45 | 3.51 | 00:00:00 | | 2003-01-29 | 47,800 | 3.44 | 3.49 | 3.42 | 3.46 | 00:00:00 | | 2003-01-30 | 45,600 | 3.45 | 3.51 | 3.44 | 3.48 | 00:00:00 | | 2003-01-31 | 72,500 | 3.45 | 3.45 | 3.37 | 3.40 | 00:00:00 | | 2003-02-03 | 83,300 | 3.44 | 3.46 | 3.40 | 3.46 | 00:00:00 | | 2003-02-04 | 44,400 | 3.46 | 3.46 | 3.36 | 3.38 | 00:00:00 | | 2003-02-05 | 42,800 | 3.36 | 3.40 | 3.32 | 3.33 | 00:00:00 | | 2003-02-06 | 80,100 | 3.33 | 3.35 | 3.27 | 3.32 | 00:00:00 | | 2003-02-07 | 43,900 | 3.30 | 3.34 | 3.26 | 3.30 | 00:00:00 | | 2003-02-10 | 33,700 | 3.30 | 3.30 | 3.22 | 3.26 | 00:00:00 | | 2003-02-11 | 45,800 | 3.24 | 3.29 | 3.21 | 3.23 | 00:00:00 | | 2003-02-12 | 128,400 | 3.24 | 3.24 | 3.13 | 3.13 | 00:00:00 | | 2003-02-13 | 94,200 | 3.14 | 3.17 | 3.08 | 3.10 | 00:00:00 | | 2003-02-14 | 72,000 | 3.09 | 3.12 | 3.04 | 3.04 | 00:00:00 | | 2003-02-17 | 81,100 | 3.09 | 3.11 | 3.05 | 3.05 | 00:00:00 | | 2003-02-18 | 307,200 | 3.04 | 3.06 | 2.96 | 2.96 | 00:00:00 | | 2003-02-19 | 278,700 | 3.05 | 3.06 | 2.96 | 2.97 | 00:00:00 | | 2003-02-20 | 698,500 | 3.05 | 3.30 | 3.04 | 3.08 | 00:00:00 | | 2003-02-21 | 322,800 | 3.19 | 3.21 | 3.03 | 3.05 | 00:00:00 | | 2003-02-24 | 498,900 | 3.07 | 3.07 | 2.88 | 2.89 | 00:00:00 | | 2003-02-25 | 572,800 | 2.88 | 2.88 | 2.68 | 2.68 | 00:00:00 | | 2003-02-26 | 156,000 | 2.71 | 2.76 | 2.62 | 2.74 | 00:00:00 | | 2003-02-27 | 92,400 | 2.71 | 2.73 | 2.63 | 2.65 | 00:00:00 | | 2003-02-28 | 112,400 | 2.67 | 2.78 | 2.67 | 2.74 | 00:00:00 | | 2003-03-03 | 128,900 | 2.79 | 2.83 | 2.74 | 2.78 | 00:00:00 | | 2003-03-04 | 122,100 | 2.78 | 2.79 | 2.63 | 2.63 | 00:00:00 | | 2003-03-05 | 315,900 | 2.65 | 2.65 | 2.47 | 2.47 | 00:00:00 | | 2003-03-06 | 340,600 | 2.45 | 2.54 | 2.31 | 2.35 | 00:00:00 | | 2003-03-07 | 592,100 | 2.10 | 2.35 | 2.10 | 2.10 | 00:00:00 | | 2003-03-10 | 833,400 | 2.27 | 2.30 | 2.02 | 2.30 | 00:00:00 | | 2003-03-11 | 796,500 | 2.70 | 2.70 | 2.36 | 2.70 | 00:00:00 | | 2003-03-12 | 502,800 | 2.80 | 2.80 | 2.56 | 2.57 | 00:00:00 | | 2003-03-13 | 297,300 | 2.59 | 2.77 | 2.45 | 2.67 | 00:00:00 | | 2003-03-14 | 212,300 | 2.72 | 2.75 | 2.61 | 2.70 | 00:00:00 | | 2003-03-17 | 235,000 | 2.67 | 2.78 | 2.66 | 2.73 | 00:00:00 | | 2003-03-18 | 288,000 | 2.84 | 2.90 | 2.83 | 2.87 | 00:00:00 | | 2003-03-19 | 361,500 | 2.90 | 2.98 | 2.83 | 2.92 | 00:00:00 | | 2003-03-20 | 151,600 | 2.95 | 2.95 | 2.84 | 2.86 | 00:00:00 | | 2003-03-21 | 99,400 | 2.91 | 2.92 | 2.86 | 2.90 | 00:00:00 | | 2003-03-24 | 128,500 | 2.89 | 2.89 | 2.80 | 2.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
