Interpump Group Spa Historical Data - IPM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Interpump Group Spa (IPM)

42.50

0.04

(0.09%)

Closed July 18 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721232900	42.54	0.26	0.61	42.46	42.54	42.14	9644
1721146500	42.28	-0.2	-0.47	42.42	42.48	41.46	4101
1721060100	42.48	-0.48	-1.12	42.58	42.8	42.48	6807
1720800900	42.96	0.36	0.85	42.44	43.28	42.36	8494
1720714500	42.6	0.56	1.33	41.76	42.7	41.72	8093
1720628100	42.04	1.08	2.64	41.28	42.04	41.18	6733
1720541700	40.96	-0.54	-1.30	41.52	41.62	40.84	7153
1720455300	41.5	-0.36	-0.86	41.72	42.14	41.2	11757
1720196100	41.86	-0.2	-0.48	42.2	42.42	41.86	6273
1720109700	42.06	0.58	1.40	41.58	42.06	41.58	2315
1720023300	41.48	0.32	0.78	41.38	41.66	41.32	11858
1719936900	41.16	0.16	0.39	40.74	41.23	40.44	9998
1719850500	41	-0.48	-1.16	41.78	42.04	40.92	11669
1719591300	41.48	0.1	0.24	41.64	41.7	41.48	21206
1719504900	41.38	0.36	0.88	41.04	41.42	40.68	14574
1719418500	41.02	-0.6	-1.44	41.9	41.9	40.86	21028
1719332100	41.62	-1.1	-2.57	42.28	42.36	41.62	17595
1719245700	42.72	0.84	2.01	41.54	42.74	41.54	15437
1718986500	41.88	-0.16	-0.38	41.68	41.9	41.54	22374
1718900100	42.04	0.82	1.99	41.36	42.04	41.32	10356
1718813700	41.22	0.06	0.15	41.06	41.32	40.98	11885
1718727300	41.16	0.24	0.59	41.2	41.22	40.86	9529
1718640900	40.92	0.24	0.59	40.92	41.12	40.67	6808
1718381700	40.68	-1.04	-2.49	41.78	41.95	40.3	13022
1718295300	41.72	-1.2	-2.80	42.56	42.56	41.72	14790
1718208900	42.92	0.74	1.75	42.18	43	41.78	6235
1718122500	42.18	-1.18	-2.72	43.4	43.54	42.18	13813
1718036100	43.36	-0.2	-0.46	43.28	43.36	43.06	7568
1717776900	43.56	0.38	0.88	43.42	43.86	43.2	12205
1717690500	43.18	-0.2	-0.46	43.46	43.78	43.02	14815
1717604100	43.38	0.48	1.12	43.06	43.38	42.98	9352
1717517700	42.9	-0.08	-0.19	42.98	43.28	42.88	27577
1717431300	42.98	-0.08	-0.19	43.38	43.44	42.9	10654
1717172100	43.06	0.28	0.65	42.8	43.22	42.42	18170
1717085700	42.78	0.06	0.14	42.6	43.12	42.6	15208
1716999300	42.72	-1.64	-3.70	44.22	44.22	42.72	10066
1716912900	44.36	0.22	0.50	44.32	44.84	44.3	10398
1716826500	44.14	0.24	0.55	43.78	44.22	43.6	4774
1716567300	43.9	-0.2	-0.45	43.72	43.9	43.18	8314
1716480900	44.1	-0.14	-0.32	44.2	44.28	43.84	12320
1716394500	44.24	0.2	0.45	43.92	44.38	43.8	11270
1716308100	44.04	-0.74	-1.65	44.82	44.92	43.78	20799
1716221700	44.78	0.24	0.54	44.8	44.98	44.42	8609
1715962500	44.54	-1.16	-2.54	45.16	45.18	44.22	19272
1715876100	45.7	-0.18	-0.39	45.46	46.3	44.97	26995
1715789700	45.88	2.46	5.67	43.52	46.26	43.34	31610
1715703300	43.42	0.34	0.79	43	43.6	42.86	5761
1715616900	43.08	-0.02	-0.05	43.1	43.16	42.72	11109
1715357700	43.1	0.68	1.60	42.74	43.1	42.64	5045
1715271300	42.42	-0.26	-0.61	42.72	42.76	42.2	5883
1715184900	42.68	0.64	1.52	42.4	42.68	42.2	24114
1715098500	42.04	0.56	1.35	41.73	42.06	41.54	9488
1715012100	41.48	0	0.00	41.66	41.78	41.24	5323
1714752900	41.48	1.16	2.88	40.8	41.88	40.68	16208
1714666500	40.32	-0.76	-1.85	41.18	41.22	40.32	38984
1714580100	41.08	0	0.00	41.08	41.08	41.08	0
1714493700	41.08	-0.36	-0.87	41.2	41.66	41.08	10462
1714407300	41.44	0.16	0.39	41.46	41.5	40.86	7742
1714148100	41.28	0.82	2.03	40.62	41.46	40.54	13277
1714061700	40.46	-0.8	-1.94	41.12	41.12	40.06	13444
1713975300	41.26	-0.14	-0.34	41.42	41.67	41.04	15041
1713888900	41.4	0.38	0.93	41.38	41.6	40.94	10442
1713802500	41.02	0.26	0.64	41.02	41.38	40.72	23029
1713543300	40.76	-0.36	-0.88	41.22	41.22	40.52	28558
1713456900	41.12	0.02	0.05	41.18	41.26	40.7	8115

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions