UK markets open in 1 hour 53 minutes
NIKKEI 225
38,085.25 -143.86 (-0.38%) HANG SENG
19,052.14 +88.46 (+0.47%) CRUDE OIL
78.08 -0.18 (-0.23%) GOLD FUTURES
2,361.20 -13.80 (-0.58%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,636.55 -71.41 (-0.15%)
Salini Impregilo S.p.A. (IMPJY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:43AM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 09 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 500 |
| 08 May 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 07 May 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 06 May 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3,300 |
| 03 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
| 02 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 01 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 800 |
| 30 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 29 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 26 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 25 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 24 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 23 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 22 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 19 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 18 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 17 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 500 |
| 16 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 15 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 12 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 11 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 10 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 09 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 08 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 05 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 04 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 03 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 02 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 01 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,000 |
| 28 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 27 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 26 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 25 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 22 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 21 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 20 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 19 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 18 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 15 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 14 Mar 2024 | 5.10 | 5.31 | 5.10 | 5.31 | 5.31 | 9,500 |
| 13 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 12 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 11 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 73,300 |
| 08 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 100 |
| 07 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 06 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 05 Mar 2024 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 15,200 |
| 04 Mar 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 01 Mar 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 29 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 28 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 27 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 26 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 23 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 22 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 21 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 20 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 16 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 15 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 14 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 300 |
| 13 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 12 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 09 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 08 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 07 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 06 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 05 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 02 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 01 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 31 Jan 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 30 Jan 2024 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | 3,100 |
| 29 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 26 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 25 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 24 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 800 |
| 23 Jan 2024 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | 3,800 |
| 22 Jan 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 100 |
| 19 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 18 Jan 2024 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | 300 |
| 17 Jan 2024 | 4.13 | 4.32 | 4.13 | 4.19 | 4.19 | 900 |
| 16 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 12 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 11 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 10 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 09 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 08 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 05 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 04 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 03 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 02 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 29 Dec 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 28 Dec 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 27 Dec 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 26 Dec 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 22 Dec 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 21 Dec 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 20 Dec 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 19 Dec 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 18 Dec 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.