IP.MI: Interpump Group S.p.A. Historical Data

2012 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.9

CLOSE 5.9001

Low

LOW 5.04

High

HIGH 6.85

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	5.22	5.39	5.22	5.38
01/03/2012	5.38	5.38	5.26	5.31
01/04/2012	5.31	5.32	5.19	5.32
01/05/2012	5.34	5.36	5.25	5.31
01/06/2012	5.33	5.38	5.26	5.32
01/09/2012	5.3	5.36	5.27	5.31
01/10/2012	5.34	5.42	5.29	5.37
01/11/2012	5.41	5.41	5.28	5.31
01/12/2012	5.34	5.39	5.28	5.3
01/13/2012	5.35	5.36	5.22	5.33
01/16/2012	5.34	5.46	5.3	5.46
01/17/2012	5.46	5.59	5.38	5.49
01/18/2012	5.5	5.58	5.41	5.55
01/19/2012	5.49	5.74	5.49	5.66
01/20/2012	5.7	5.7	5.58	5.66
01/23/2012	5.68	5.7	5.61	5.66
01/24/2012	5.66	5.66	5.55	5.66
01/25/2012	5.66	5.7	5.61	5.67
01/26/2012	5.7	5.8	5.64	5.7
01/27/2012	5.68	5.75	5.63	5.66
01/30/2012	5.64	5.7	5.59	5.64
01/31/2012	5.68	5.7	5.6	5.67
02/01/2012	5.68	5.75	5.61	5.67
02/02/2012	5.68	5.8	5.61	5.78
02/03/2012	5.78	5.81	5.7	5.8
02/06/2012	5.8	5.98	5.75	5.93
02/07/2012	5.93	5.96	5.76	5.84
02/08/2012	5.85	5.89	5.78	5.8
02/09/2012	5.8	5.82	5.71	5.72
02/10/2012	5.68	5.77	5.66	5.74
02/13/2012	5.79	5.84	5.74	5.78
02/14/2012	5.82	5.84	5.75	5.78
02/15/2012	5.84	5.99	5.84	5.92
02/16/2012	5.89	5.97	5.89	5.95
02/17/2012	5.95	5.97	5.91	5.95
02/20/2012	5.95	6.08	5.95	6.05
02/21/2012	6.09	6.14	6	6.11
02/22/2012	6.1	6.36	6.06	6.3
02/23/2012	6.29	6.38	6.13	6.2
02/24/2012	6.23	6.32	6.18	6.3
02/27/2012	6.34	6.34	6.2	6.32
02/28/2012	6.3	6.42	6.29	6.36
02/29/2012	6.36	6.45	6.32	6.45
03/01/2012	6.41	6.57	6.36	6.47
03/02/2012	6.49	6.51	6.32	6.36
03/05/2012	6.36	6.48	6.32	6.43
03/06/2012	6.42	6.42	6.05	6.07
03/07/2012	6.05	6.24	6.05	6.18
03/08/2012	6.2	6.35	6.19	6.35
03/09/2012	6.34	6.39	6.32	6.36
03/12/2012	6.36	6.4	6.22	6.26
03/13/2012	6.32	6.38	6.24	6.37
03/14/2012	6.42	6.43	6.28	6.3
03/15/2012	6.32	6.32	6.11	6.29
03/16/2012	6.28	6.35	6.22	6.34
03/19/2012	6.34	6.39	6.3	6.3
03/20/2012	6.3	6.32	6.23	6.25
03/21/2012	6.25	6.37	6.22	6.37
03/22/2012	6.32	6.38	6.24	6.26
03/23/2012	6.25	6.41	6.24	6.41
03/26/2012	6.39	6.54	6.39	6.51
03/27/2012	6.55	6.55	6.45	6.49
03/28/2012	6.46	6.53	6.46	6.5
03/29/2012	6.44	6.53	6.32	6.37
03/30/2012	6.36	6.42	6.28	6.39
04/02/2012	6.39	6.45	6.3	6.45
04/03/2012	6.45	6.47	6.4	6.4
04/04/2012	6.37	6.41	6.25	6.26
04/05/2012	6.28	6.4	6.2	6.28
04/10/2012	6.2	6.32	6.05	6.09
04/11/2012	6.12	6.24	6.1	6.2
04/12/2012	6.2	6.56	6.16	6.53
04/13/2012	6.55	6.55	6.33	6.41
04/16/2012	6.37	6.52	6.37	6.43
04/17/2012	6.42	6.53	6.34	6.41
04/18/2012	6.42	6.45	6.36	6.44
04/19/2012	6.45	6.57	6.43	6.49
04/20/2012	6.45	6.54	6.41	6.47
04/23/2012	6.45	6.53	6.32	6.32
04/24/2012	6.32	6.47	6.32	6.34
04/25/2012	6.32	6.54	6.32	6.5
04/26/2012	6.47	6.61	6.46	6.6
04/27/2012	6.6	6.79	6.55	6.7
04/30/2012	6.72	6.85	6.69	6.74
05/02/2012	6.8	6.8	6.45	6.52
05/03/2012	6.57	6.57	6.51	6.57
05/04/2012	6.58	6.58	6.34	6.36
05/07/2012	6.16	6.29	6.04	6.28
05/08/2012	6.29	6.29	6.07	6.08
05/09/2012	6.07	6.14	5.95	6.08
05/10/2012	6.16	6.28	6.11	6.2
05/11/2012	6.2	6.34	6.18	6.32
05/14/2012	6.33	6.35	6.24	6.26
05/15/2012	6.26	6.35	6.23	6.26
05/16/2012	6.2	6.32	6.11	6.25
05/17/2012	6.28	6.28	6.17	6.22
05/18/2012	6.14	6.18	6.09	6.16
05/21/2012	6.19	6.3	6.16	6.26
05/22/2012	6.27	6.38	6.27	6.35
05/23/2012	6.3	6.32	6.24	6.25
05/24/2012	6.26	6.3	6.22	6.28
05/25/2012	6.26	6.33	6.18	6.28
05/28/2012	6.31	6.33	6.24	6.33
05/29/2012	6.33	6.41	6.2	6.38
05/30/2012	6.34	6.38	6.26	6.27
05/31/2012	6.3	6.33	6.24	6.24
06/01/2012	6.24	6.3	6.1	6.12
06/04/2012	6.05	6.14	5.99	6.07
06/05/2012	6.05	6.1	6.03	6.07
06/06/2012	6.1	6.18	6.09	6.16
06/07/2012	6.11	6.24	6.11	6.24
06/08/2012	6.24	6.25	6.13	6.16
06/11/2012	6.25	6.25	6.15	6.16
06/12/2012	6.11	6.13	5.99	5.99
06/13/2012	6.03	6.06	5.89	5.89
06/14/2012	5.88	6	5.78	6
06/15/2012	6	6.11	5.97	6.09
06/18/2012	6.14	6.17	6.09	6.1
06/19/2012	6.07	6.17	6.07	6.16
06/20/2012	6.19	6.2	6.16	6.18
06/21/2012	6.19	6.2	6.16	6.19
06/22/2012	6.16	6.18	6.07	6.11
06/25/2012	6.09	6.09	5.91	5.91
06/26/2012	5.95	5.96	5.86	5.91
06/27/2012	5.91	6	5.91	5.97
06/28/2012	6	6	5.86	5.95
06/29/2012	6.02	6.03	5.97	6
07/02/2012	6.03	6.14	5.97	6
07/03/2012	6.03	6.06	5.95	6.01
07/04/2012	6.02	6.05	5.99	6.02
07/05/2012	6.04	6.04	5.76	5.82
07/06/2012	5.8	5.82	5.7	5.76
07/09/2012	5.73	5.73	5.39	5.45
07/10/2012	5.46	5.47	5.25	5.29
07/11/2012	5.28	5.5	5.2	5.4
07/12/2012	5.38	5.4	5.29	5.32
07/13/2012	5.3	5.37	5.28	5.34
07/16/2012	5.32	5.45	5.16	5.43
07/17/2012	5.47	5.52	5.41	5.43
07/18/2012	5.45	5.53	5.27	5.36
07/19/2012	5.39	5.41	5.3	5.41
07/20/2012	5.42	5.44	5.31	5.38
07/23/2012	5.29	5.4	5.04	5.3
07/24/2012	5.29	5.3	5.16	5.26
07/25/2012	5.2	5.34	5.2	5.32
07/26/2012	5.36	5.54	5.24	5.52
07/27/2012	5.54	5.61	5.44	5.58
07/30/2012	5.61	5.69	5.57	5.65
07/31/2012	5.67	5.69	5.57	5.63
08/01/2012	5.64	5.74	5.53	5.62
08/02/2012	5.6	5.65	5.34	5.35
08/03/2012	5.34	5.59	5.34	5.54
08/06/2012	5.54	5.7	5.54	5.7
08/07/2012	5.72	5.82	5.63	5.8
08/08/2012	5.81	5.81	5.55	5.78
08/09/2012	5.8	5.86	5.76	5.86
08/10/2012	5.81	5.86	5.72	5.82
08/13/2012	5.83	5.93	5.78	5.84
08/14/2012	5.84	5.84	5.74	5.81
08/16/2012	5.81	5.89	5.77	5.89
08/17/2012	5.89	5.9	5.83	5.9
08/20/2012	5.89	5.9	5.84	5.86
08/21/2012	5.85	5.97	5.83	5.97
08/22/2012	5.92	5.95	5.87	5.9
08/23/2012	5.97	5.98	5.82	5.84
08/24/2012	5.84	5.87	5.8	5.86
08/27/2012	5.86	5.93	5.78	5.93
08/28/2012	5.94	5.97	5.9	5.91
08/29/2012	5.93	5.95	5.9	5.9
08/30/2012	5.86	5.98	5.85	5.86
08/31/2012	5.86	5.93	5.84	5.89
09/03/2012	5.87	5.98	5.87	5.97
09/04/2012	5.98	5.98	5.75	5.76
09/05/2012	5.77	5.86	5.76	5.8
09/06/2012	5.78	5.9	5.78	5.9
09/07/2012	5.9	5.99	5.87	5.95
09/10/2012	5.95	5.95	5.89	5.93
09/11/2012	5.94	5.94	5.85	5.89
09/12/2012	5.88	6.09	5.88	5.99
09/13/2012	5.94	6.14	5.94	6.07
09/14/2012	6.14	6.15	6.05	6.08
09/17/2012	6.09	6.13	6.03	6.11
09/18/2012	6.09	6.11	5.99	6.05
09/19/2012	6.09	6.11	6.01	6.09
09/20/2012	6.05	6.11	6	6.01
09/21/2012	6.03	6.05	5.99	6
09/24/2012	6	6.03	5.91	5.91
09/25/2012	5.91	5.95	5.83	5.91
09/26/2012	5.86	5.88	5.75	5.78
09/27/2012	5.77	5.9	5.77	5.84
09/28/2012	5.88	5.88	5.74	5.78
10/01/2012	5.81	5.9	5.73	5.88
10/02/2012	5.89	5.98	5.86	5.94
10/03/2012	5.9	5.98	5.9	5.97
10/04/2012	5.99	6.01	5.93	5.99
10/05/2012	6	6.04	5.95	6.01
10/08/2012	6.01	6.04	5.92	5.97
10/09/2012	5.98	5.98	5.9	5.93
10/10/2012	5.93	5.93	5.85	5.86
10/11/2012	5.84	5.9	5.8	5.88
10/12/2012	5.83	5.84	5.78	5.8
10/15/2012	5.83	5.84	5.76	5.77
10/16/2012	5.82	5.82	5.72	5.77
10/17/2012	5.77	5.92	5.76	5.91
10/18/2012	5.92	5.97	5.9	5.97
10/19/2012	5.97	5.97	5.88	5.88
10/22/2012	5.88	5.93	5.86	5.88
10/23/2012	5.91	5.91	5.79	5.81
10/24/2012	5.79	5.83	5.74	5.82
10/25/2012	5.78	5.81	5.7	5.78
10/26/2012	5.68	5.7	5.62	5.68
10/29/2012	5.67	5.74	5.64	5.74
10/30/2012	5.8	5.86	5.73	5.84
10/31/2012	5.83	5.89	5.82	5.86
11/01/2012	5.86	6	5.84	6
11/02/2012	6.01	6.01	5.9	5.98
11/05/2012	5.95	5.97	5.91	5.97
11/06/2012	5.94	6.01	5.9	5.91
11/07/2012	5.99	6	5.37	5.37
11/08/2012	5.47	5.74	5.45	5.64
11/09/2012	5.57	5.64	5.37	5.38
11/12/2012	5.4	5.43	5.27	5.28
11/13/2012	5.25	5.41	5.12	5.36
11/14/2012	5.36	5.43	5.25	5.39
11/15/2012	5.38	5.39	5.2	5.2
11/16/2012	5.24	5.24	5.15	5.16
11/19/2012	5.18	5.31	5.15	5.26
11/20/2012	5.27	5.34	5.2	5.23
11/21/2012	5.23	5.34	5.2	5.33
11/22/2012	5.34	5.36	5.3	5.36
11/23/2012	5.37	5.37	5.28	5.29
11/26/2012	5.31	5.32	5.24	5.28
11/27/2012	5.34	5.35	5.26	5.3
11/28/2012	5.26	5.32	5.25	5.3
11/29/2012	5.3	5.47	5.3	5.43
11/30/2012	5.47	5.47	5.36	5.45
12/03/2012	5.47	5.51	5.43	5.48
12/04/2012	5.49	5.53	5.47	5.51
12/05/2012	5.53	5.55	5.49	5.51
12/06/2012	5.54	5.55	5.47	5.5
12/07/2012	5.48	5.51	5.36	5.43
12/10/2012	5.37	5.43	5.2	5.32
12/11/2012	5.35	5.47	5.33	5.45
12/12/2012	5.48	5.52	5.45	5.51
12/13/2012	5.5	5.6	5.45	5.55
12/14/2012	5.59	5.62	5.51	5.62
12/17/2012	5.64	5.75	5.61	5.74
12/18/2012	5.75	5.8	5.72	5.78
12/19/2012	5.8	6.05	5.79	5.92
12/20/2012	5.93	5.99	5.86	5.96
12/21/2012	5.99	5.99	5.82	5.86
12/27/2012	5.9	5.9	5.76	5.84
12/28/2012	5.81	5.84	5.77	5.8

Menu

Create your free account now!

IP.MI: Interpump Group S.p.A. Historical Data

2012 Historical Chart

Average

Low

High