|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 234,500 | 6.26 | 6.33 | 6.10 | 6.22 | 00:00:00 | 2000-01-04 | 208,000 | 6.21 | 6.22 | 5.95 | 5.95 | 00:00:00 | 2000-01-05 | 250,000 | 5.91 | 6.00 | 5.71 | 5.82 | 00:00:00 | 2000-01-06 | 27,500 | 5.88 | 5.99 | 5.86 | 5.88 | 00:00:00 | 2000-01-07 | 162,000 | 5.92 | 6.10 | 5.92 | 6.03 | 00:00:00 | 2000-01-10 | 249,500 | 6.20 | 6.23 | 6.03 | 6.10 | 00:00:00 | 2000-01-11 | 177,500 | 6.18 | 6.18 | 5.87 | 5.89 | 00:00:00 | 2000-01-12 | 184,500 | 5.93 | 6.03 | 5.85 | 5.95 | 00:00:00 | 2000-01-13 | 266,000 | 6.05 | 6.12 | 5.86 | 5.86 | 00:00:00 | 2000-01-14 | 139,500 | 5.97 | 6.05 | 5.86 | 5.96 | 00:00:00 | 2000-01-17 | 349,500 | 6.00 | 6.00 | 5.78 | 5.81 | 00:00:00 | 2000-01-18 | 278,000 | 5.81 | 5.88 | 5.62 | 5.66 | 00:00:00 | 2000-01-19 | 241,000 | 5.63 | 5.79 | 5.61 | 5.65 | 00:00:00 | 2000-01-20 | 376,500 | 5.74 | 5.75 | 5.55 | 5.63 | 00:00:00 | 2000-01-21 | 239,000 | 5.65 | 5.75 | 5.51 | 5.67 | 00:00:00 | 2000-01-24 | 157,000 | 5.78 | 5.78 | 5.56 | 5.77 | 00:00:00 | 2000-01-25 | 130,000 | 5.75 | 5.75 | 5.61 | 5.65 | 00:00:00 | 2000-01-26 | 154,000 | 5.63 | 5.73 | 5.50 | 5.57 | 00:00:00 | 2000-01-27 | 243,000 | 5.59 | 5.65 | 5.40 | 5.50 | 00:00:00 | 2000-01-28 | 214,500 | 5.46 | 5.64 | 5.45 | 5.57 | 00:00:00 | 2000-01-31 | 795,500 | 6.50 | 6.60 | 5.46 | 6.50 | 00:00:00 | 2000-02-01 | 1,013,000 | 6.70 | 6.78 | 6.05 | 6.10 | 00:00:00 | 2000-02-02 | 411,500 | 6.11 | 6.35 | 5.99 | 6.07 | 00:00:00 | 2000-02-03 | 260,500 | 6.14 | 6.24 | 6.07 | 6.10 | 00:00:00 | 2000-02-04 | 850,500 | 6.11 | 6.50 | 6.05 | 6.47 | 00:00:00 | 2000-02-07 | 892,500 | 6.55 | 6.68 | 6.36 | 6.37 | 00:00:00 | 2000-02-08 | 696,000 | 6.88 | 6.90 | 6.41 | 6.59 | 00:00:00 | 2000-02-09 | 492,000 | 6.46 | 6.54 | 6.14 | 6.15 | 00:00:00 | 2000-02-10 | 626,500 | 6.10 | 6.12 | 5.95 | 6.05 | 00:00:00 | 2000-02-11 | 422,500 | 6.07 | 6.30 | 5.95 | 6.11 | 00:00:00 | 2000-02-14 | 516,500 | 5.90 | 6.30 | 5.70 | 5.95 | 00:00:00 | 2000-02-15 | 292,500 | 6.20 | 6.24 | 5.90 | 6.04 | 00:00:00 | 2000-02-16 | 177,500 | 6.02 | 6.10 | 5.90 | 5.99 | 00:00:00 | 2000-02-17 | 172,000 | 6.05 | 6.05 | 5.84 | 5.90 | 00:00:00 | 2000-02-18 | 297,000 | 5.95 | 6.15 | 5.89 | 6.05 | 00:00:00 | 2000-02-21 | 169,500 | 5.95 | 6.00 | 5.86 | 5.89 | 00:00:00 | 2000-02-22 | 246,500 | 5.90 | 5.97 | 5.83 | 5.85 | 00:00:00 | 2000-02-23 | 2,304,500 | 6.73 | 6.87 | 6.09 | 6.85 | 00:00:00 | 2000-02-24 | 1,113,500 | 6.90 | 6.90 | 6.33 | 6.37 | 00:00:00 | 2000-02-25 | 623,000 | 6.37 | 6.55 | 6.20 | 6.21 | 00:00:00 | 2000-02-28 | 1,981,000 | 6.94 | 7.00 | 6.69 | 6.98 | 00:00:00 | 2000-02-29 | 1,449,500 | 7.00 | 7.25 | 6.93 | 6.98 | 00:00:00 | 2000-03-01 | 987,000 | 7.09 | 7.20 | 6.76 | 6.90 | 00:00:00 | 2000-03-02 | 546,500 | 7.00 | 7.10 | 6.77 | 7.07 | 00:00:00 | 2000-03-03 | 644,500 | 7.00 | 7.19 | 6.91 | 7.10 | 00:00:00 | 2000-03-06 | 488,000 | 7.15 | 7.21 | 6.95 | 6.97 | 00:00:00 | 2000-03-07 | 314,000 | 6.90 | 7.05 | 6.70 | 6.73 | 00:00:00 | 2000-03-08 | 265,000 | 6.65 | 6.70 | 6.50 | 6.56 | 00:00:00 | 2000-03-09 | 268,500 | 6.60 | 6.78 | 6.55 | 6.63 | 00:00:00 | 2000-03-10 | 293,500 | 6.60 | 6.69 | 6.45 | 6.45 | 00:00:00 | 2000-03-13 | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 00:00:00 | 2000-03-14 | 150,000 | 6.27 | 6.42 | 6.25 | 6.26 | 00:00:00 | 2000-03-15 | 196,500 | 6.29 | 6.29 | 6.10 | 6.10 | 00:00:00 | 2000-03-16 | 169,500 | 6.17 | 6.29 | 6.12 | 6.22 | 00:00:00 | 2000-03-17 | 215,000 | 6.34 | 6.34 | 6.12 | 6.15 | 00:00:00 | 2000-03-20 | 196,000 | 6.20 | 6.27 | 6.02 | 6.03 | 00:00:00 | 2000-03-21 | 268,000 | 6.05 | 6.27 | 6.05 | 6.15 | 00:00:00 | 2000-03-22 | 131,000 | 6.17 | 6.18 | 6.03 | 6.04 | 00:00:00 | 2000-03-23 | 122,500 | 6.10 | 6.14 | 6.00 | 6.00 | 00:00:00 | 2000-03-24 | 117,500 | 6.00 | 6.12 | 5.92 | 6.10 | 00:00:00 | 2000-03-27 | 150,000 | 6.00 | 6.11 | 5.94 | 6.11 | 00:00:00 | 2000-03-28 | 121,500 | 5.95 | 6.18 | 5.95 | 6.18 | 00:00:00 | 2000-03-29 | 195,000 | 6.03 | 6.16 | 5.96 | 6.16 | 00:00:00 | 2000-03-30 | 218,000 | 6.01 | 6.13 | 5.80 | 5.91 | 00:00:00 | 2000-03-31 | 178,000 | 5.95 | 6.12 | 5.86 | 5.99 | 00:00:00 | 2000-04-03 | 249,500 | 6.00 | 6.18 | 5.80 | 5.88 | 00:00:00 | 2000-04-04 | 169,000 | 5.89 | 5.89 | 5.72 | 5.83 | 00:00:00 | 2000-04-05 | 157,000 | 5.83 | 5.84 | 5.70 | 5.73 | 00:00:00 | 2000-04-06 | 159,000 | 5.75 | 5.90 | 5.73 | 5.90 | 00:00:00 | 2000-04-07 | 153,000 | 5.77 | 5.95 | 5.76 | 5.83 | 00:00:00 | 2000-04-10 | 100,500 | 5.86 | 5.95 | 5.75 | 5.83 | 00:00:00 | 2000-04-11 | 108,000 | 5.85 | 5.90 | 5.76 | 5.81 | 00:00:00 | 2000-04-12 | 102,000 | 5.87 | 6.00 | 5.81 | 5.90 | 00:00:00 | 2000-04-13 | 126,500 | 5.80 | 5.98 | 5.78 | 5.90 | 00:00:00 | 2000-04-14 | 0 | 5.90 | 5.90 | 5.90 | 5.90 | 00:00:00 | 2000-04-17 | 124,000 | 5.57 | 5.72 | 5.50 | 5.62 | 00:00:00 | 2000-04-18 | 79,000 | 5.72 | 5.78 | 5.65 | 5.71 | 00:00:00 | 2000-04-19 | 67,500 | 5.71 | 5.73 | 5.67 | 5.70 | 00:00:00 | 2000-04-20 | 127,500 | 5.65 | 5.95 | 5.65 | 5.95 | 00:00:00 | 2000-04-21 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | 2000-04-24 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | 2000-04-25 | 73,000 | 5.97 | 5.97 | 5.80 | 5.83 | 00:00:00 | 2000-04-26 | 24,000 | 5.85 | 5.91 | 5.84 | 5.84 | 00:00:00 | 2000-04-27 | 120,000 | 5.75 | 5.90 | 5.74 | 5.85 | 00:00:00 | 2000-04-28 | 72,500 | 5.82 | 5.90 | 5.80 | 5.83 | 00:00:00 | 2000-05-01 | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 00:00:00 | 2000-05-02 | 177,000 | 5.95 | 6.04 | 5.90 | 6.00 | 00:00:00 | 2000-05-03 | 123,000 | 5.95 | 6.04 | 5.95 | 6.00 | 00:00:00 | 2000-05-04 | 285,000 | 5.98 | 6.10 | 5.94 | 5.94 | 00:00:00 | 2000-05-05 | 198,000 | 6.01 | 6.01 | 5.81 | 5.84 | 00:00:00 | 2000-05-08 | 278,500 | 5.80 | 5.86 | 5.77 | 5.81 | 00:00:00 | 2000-05-09 | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 00:00:00 | 2000-05-10 | 260,000 | 5.78 | 6.14 | 5.78 | 6.02 | 00:00:00 | 2000-05-11 | 160,500 | 5.91 | 6.02 | 5.86 | 5.92 | 00:00:00 | 2000-05-12 | 95,000 | 5.87 | 5.95 | 5.87 | 5.95 | 00:00:00 | 2000-05-15 | 364,000 | 6.00 | 6.25 | 5.98 | 6.11 | 00:00:00 | 2000-05-16 | 383,500 | 6.15 | 6.30 | 6.10 | 6.30 | 00:00:00 | 2000-05-17 | 339,500 | 6.17 | 6.35 | 6.17 | 6.35 | 00:00:00 | 2000-05-18 | 436,500 | 6.30 | 6.60 | 6.30 | 6.40 | 00:00:00 | 2000-05-19 | 323,000 | 6.31 | 6.40 | 6.05 | 6.06 | 00:00:00 | 2000-05-22 | 244,000 | 6.05 | 6.13 | 5.90 | 5.97 | 00:00:00 | 2000-05-23 | 96,500 | 6.15 | 6.15 | 5.95 | 6.05 | 00:00:00 | 2000-05-24 | 72,000 | 5.91 | 5.99 | 5.88 | 5.90 | 00:00:00 | 2000-05-25 | 119,500 | 5.92 | 6.15 | 5.92 | 6.15 | 00:00:00 | 2000-05-26 | 80,000 | 5.96 | 6.02 | 5.96 | 6.02 | 00:00:00 | 2000-05-29 | 74,000 | 6.02 | 6.13 | 5.96 | 6.02 | 00:00:00 | 2000-05-30 | 68,500 | 6.05 | 6.05 | 5.95 | 5.95 | 00:00:00 | 2000-05-31 | 155,000 | 5.95 | 6.17 | 5.90 | 6.11 | 00:00:00 | 2000-06-01 | 334,000 | 6.15 | 6.34 | 6.01 | 6.22 | 00:00:00 | 2000-06-02 | 115,500 | 6.30 | 6.30 | 6.13 | 6.18 | 00:00:00 | 2000-06-05 | 103,000 | 6.12 | 6.27 | 6.05 | 6.21 | 00:00:00 | 2000-06-06 | 140,000 | 6.17 | 6.17 | 6.03 | 6.17 | 00:00:00 | 2000-06-07 | 80,500 | 6.10 | 6.16 | 6.05 | 6.11 | 00:00:00 | 2000-06-08 | 317,500 | 6.09 | 6.21 | 6.09 | 6.16 | 00:00:00 | 2000-06-09 | 116,000 | 6.17 | 6.17 | 6.08 | 6.15 | 00:00:00 | 2000-06-12 | 106,000 | 6.10 | 6.10 | 6.01 | 6.01 | 00:00:00 | 2000-06-13 | 129,000 | 6.02 | 6.08 | 5.95 | 6.02 | 00:00:00 | 2000-06-14 | 134,000 | 6.02 | 6.07 | 5.95 | 6.00 | 00:00:00 | 2000-06-15 | 478,000 | 6.06 | 6.30 | 6.01 | 6.13 | 00:00:00 | 2000-06-16 | 130,000 | 6.18 | 6.20 | 6.05 | 6.10 | 00:00:00 | 2000-06-19 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|