Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Interpump Group S.p.A. logo
IP.MI
Interpump Group S.p.A.
13:12:04
35.88 €
0.0000 (%0.00)
Previous Close: 35.24
Day Low₺35.04
Day High₺35.92
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.4225
CLOSE 29.4336

Low

LOW 19.38

High

HIGH 40.56
DATEOPENHIGHLOWCLOSE
01/02/202028.43028.2829.2
01/03/202029.1629.1628.5228.74
01/06/202028.5228.5427.9228.24
01/07/202028.2428.928.1428.72
01/08/202028.528.8228.3228.5
01/09/202028.6829.0228.5428.88
01/10/202029.0629.0628.4428.44
01/13/202028.6628.7828.428.78
01/14/202028.6228.9428.528.76
01/15/202028.8428.9828.5228.88
01/16/202028.8829.128.6629.1
01/17/202029.129.428.8828.88
01/20/20202929.628.9429.08
01/21/202029.0829.0828.428.92
01/22/202028.829.1428.7228.88
01/23/202028.8828.928.3228.32
01/24/202028.7228.7228.2828.34
01/27/202028.328.327.1227.22
01/28/202027.3427.4826.8227.3
01/29/202027.3227.9627.2627.84
01/30/202027.4227.5626.426.44
01/31/202026.526.7625.4225.46
02/03/202025.5826.425.3626.36
02/04/202026.6427.4426.4227.16
02/05/202027.127.9226.9627.84
02/06/202027.9828.1427.627.62
02/07/2020282827.1827.4
02/10/202027.427.727.3427.34
02/11/202027.6828.127.427.96
02/12/202028.228.2227.9628.08
02/13/20202828.0227.427.58
02/14/20202829.6227.429.48
02/17/20203031.9429.8831.92
02/18/202031.431.9830.8231.3
02/19/202031.332.1631.332.08
02/20/20203232.1631.7431.96
02/21/202031.6232.131.1831.52
02/24/20202930.6628.5630.04
02/25/202030.2230.429.3229.32
02/26/202029.329.4828.529.34
02/27/202028.9229.0828.2428.92
02/28/202028.228.527.0827.34
03/02/202027.8628.1426.0226.66
03/03/202027.3828.0426.8626.9
03/04/202026.8226.925.8626.04
03/05/202026.5226.5224.5824.82
03/06/202024.3424.9223.6424.74
03/09/20202223.3421.9422.8
03/10/202023.4624.1222.3222.44
03/11/202022.623.6222.622.96
03/12/202022.1822.1820.2820.38
03/13/202021.8822.821.121.72
03/16/202021.722.819.5422.32
03/17/20202324.521.822.32
03/18/202022.9822.9820.8821.62
03/19/20202222.72222
03/20/202022.9823.1621.3821.5
03/23/202021.421.419.3819.51
03/24/202020.2220.9219.9720.56
03/25/202020.7621.8220.1620.8
03/26/202020.821.820.7621.42
03/27/202021.4621.8621.1221.86
03/30/202021.9822.1820.921
03/31/202022.1222.7821.4421.98
04/01/202022.0422.4421.521.5
04/02/202021.8422.9821.4622.8
04/03/202022.822.9822.2822.4
04/06/202022.9823.6222.7223.36
04/07/202023.9825.723.6423.76
04/08/202023.925.5223.924.6
04/09/202025.342625.1425.2
04/14/202025.7626.3225.3426
04/15/20202626.1424.624.6
04/16/202024.8425.2824.224.3
04/17/202025.3225.3224.8625.14
04/20/202025.3625.725.1425.7
04/21/202025.6826.022525
04/22/202025.125.7624.9425.24
04/23/202025.925.9625.3425.76
04/24/202025.2826.6825.2826.5
04/27/202026.526.6625.8226.22
04/28/202026.1426.3425.5625.98
04/29/202026.326.4825.926.46
04/30/202026.526.82626.58
05/04/202025.926.8625.926.42
05/05/202026.9826.9826.3626.42
05/06/202026.8627.5826.7626.82
05/07/202026.5227.2426.1626.28
05/08/202026.7827.2826.526.92
05/11/202026.9427.4626.8227.42
05/12/202027.327.726.326.3
05/13/202026.527.626.126.62
05/14/202026.3227.626.3227.18
05/15/202027.362827.2428
05/18/20202828.7626.528.16
05/19/202028.0828.525.926.38
05/20/202026.82725.1227
05/21/202026.9827.8426.5627.12
05/22/202027.0427.9226.6827.62
05/25/202027.4828.327.4827.86
05/26/202027.8628.2427.527.62
05/27/202027.9227.9226.5427.22
05/28/202027.5427.8826.826.94
05/29/202026.9627.1826.3226.88
06/01/202027.2427.3826.4227.08
06/02/202027.3628.8826.928.42
06/03/202028.529.2427.8429.24
06/04/202029.1629.1628.2828.9
06/05/202029.1629.328.4828.86
06/08/202028.929.0628.3428.98
06/09/202028.8629.042828.4
06/10/202028.628.9227.4227.46
06/11/20202727.1226.1226.32
06/12/202026.3226.8425.9226.52
06/15/202026.426.8825.7826.34
06/16/202027.0827.2826.2826.88
06/17/202027.1827.1826.4626.56
06/18/202026.4627.0426.226.32
06/19/202026.4426.6425.325.3
06/22/202025.6826.9825.5826.88
06/23/202027.1227.9427.127.38
06/24/202027.1627.4226.1426.14
06/25/202026.526.5225.8226.1
06/26/202026.3826.9626.3426.54
06/29/202026.4226.8826.2826.54
06/30/202026.3826.726.2226.44
07/01/202026.526.825.8426.34
07/02/202026.826.826.326.5
07/03/202026.4226.8626.3426.5
07/06/202026.92726.5226.58
07/07/202026.526.8426.3826.8
07/08/202026.5627.3426.5627.04
07/09/202027.327.326.126.1
07/10/202026.042726.0426.92
07/13/202027.0227.2626.6627.26
07/14/202026.9627.2626.3626.66
07/15/202026.8627.526.8427.48
07/16/202027.2427.5627.0627.36
07/17/202027.3427.9427.2427.86
07/20/202027.8628.327.528.06
07/21/202028.428.5427.9428.18
07/22/202027.928.3227.828.2
07/23/202028.3628.3627.9428.32
07/24/202027.8627.9227.2627.6
07/27/202027.2428.0827.2428.08
07/28/202028.2228.2227.2427.26
07/29/202027.227.927.1227.74
07/30/202027.4827.7226.927.28
07/31/202027.0628.0827.0627.68
08/03/202027.3228.0627.3227.76
08/04/202027.9428.227.4427.56
08/05/202027.5628.0427.427.96
08/06/202027.9428.1627.3827.56
08/07/202027.5828.0827.2628
08/10/202028.1828.3627.928.18
08/11/202028.429.5828.429.56
08/12/202029.4829.729.0229.64
08/13/202029.5630.0629.5429.62
08/14/202029.3629.5828.828.94
08/17/202028.9429.328.7829.08
08/18/202028.8829.3628.829.22
08/19/202029.229.3829.0829.22
08/20/202029.0429.3628.9629.12
08/21/202029.1829.3628.6429.12
08/24/202029.330.2229.329.68
08/25/2020303029.1229.16
08/26/202029.3229.829.0629.8
08/27/202029.5229.9629.4229.44
08/28/202029.529.528.8829.12
08/31/202029.2629.629.129.3
09/01/202029.1229.929.1229.46
09/02/202029.3231.8829.3231.72
09/03/202031.732.1230.9831.08
09/04/202031.0431.8230.9231.24
09/07/202031.231.6831.0231.6
09/08/202031.631.630.4631.1
09/09/202031.231.5831.0231.2
09/10/202031.131.4431.0831.26
09/11/202031.231.4831.0231.46
09/14/202031.632.231.5231.66
09/15/202031.6831.8631.3631.54
09/16/202031.6631.8831.1231.2
09/17/202030.9831.5830.8831.38
09/18/202031.432.0631.3631.74
09/21/202031.631.6230.0430.1
09/22/202030.631.0230.4630.74
09/23/202030.6431.3830.6431.18
09/24/202030.6631.2230.6631.06
09/25/202030.9231.0630.4630.96
09/28/202031.331.8231.131.72
09/29/202031.831.9831.3431.74
09/30/202031.6431.9431.3831.72
10/01/202031.6631.8431.2231.36
10/02/202031.131.663131.62
10/05/202031.832.331.7432.24
10/06/202032.532.6432.132.18
10/07/202031.9432.7431.9432.46
10/08/202032.5432.9832.5232.74
10/09/202032.6432.9232.5232.9
10/12/20203335.2432.9635.24
10/13/20203535.4234.935.12
10/14/202035.1235.6634.3234.54
10/15/202034.234.433.4834.16
10/16/202034.3235.0634.0634.78
10/19/202034.7835.0834.334.3
10/20/202034.3234.6633.7633.82
10/21/202033.9633.9633.1433.26
10/22/20203333.1232.4432.64
10/23/202032.5233.6232.533.14
10/26/202032.7233.1632.6232.68
10/27/202032.7432.8632.2232.42
10/28/202031.932.3831.631.76
10/29/202031.8632.4831.4431.62
10/30/202031.3232.4631.3232.4
11/02/202032.6432.7432.0632.58
11/03/202032.9433.832.5633.8
11/04/202033.734.3833.334.3
11/05/202034.3235.1634.335.14
11/06/202034.9235.4434.7235.3
11/09/202035.7836.7435.4836.3
11/10/202036.536.5835.3435.96
11/11/202036.0836.2434.534.84
11/12/202034.7635.934.7635.22
11/13/202035.1235.3634.7635.02
11/16/202035.237.0634.9436.8
11/17/202036.6437.236.3436.9
11/18/202036.9837.6236.737.08
11/19/202036.837.0636.5836.58
11/20/202036.637.2436.5636.98
11/23/202037.137.4436.8636.9
11/24/202036.937.1836.1836.2
11/25/202036.236.636.0836.3
11/26/202036.2636.536.1236.12
11/27/202036.1436.735.9836.58
11/30/202036.3636.9836.3636.38
12/01/202036.5436.9636.1836.96
12/02/202036.3637.4436.2437
12/03/20203737.336.8637.04
12/04/202036.8837.7636.8837.76
12/07/202037.7638.3637.738.08
12/08/20203838.337.938.08
12/09/202038.338.3837.8638.04
12/10/202038.2438.2437.237.42
12/11/202037.3437.6437.0637.4
12/14/202037.6238.3837.4438.18
12/15/202037.9438.2837.7638.2
12/16/202038.2239.138.239.08
12/17/202039.2639.338.938.98
12/18/202038.839.6238.7839.4
12/21/202038.9239.0838.2838.76
12/22/202039.0839.43939.4
12/23/202039.539.839.3239.5
12/28/202039.7439.8839.4439.84
12/29/202039.940.0839.540.04
12/30/202040.0440.5639.8840.34