Italia markets open in 7 hours 53 minutes

Italgas S.p.A. (0RK1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,18-0,11 (-2,17%)
Alla chiusura: 04:45PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20245,015,034,985,015,01343.397
17 apr 20245,065,054,975,015,01178.408
16 apr 20245,095,094,985,015,01114.281
15 apr 20245,125,135,075,095,09117.935
12 apr 20245,105,145,035,095,09451.922
11 apr 20245,065,105,035,075,07179.168
10 apr 20245,145,175,015,065,06527.882
09 apr 20245,205,175,135,165,1635.759
08 apr 20245,165,185,135,165,16103.908
05 apr 20245,325,325,145,145,14143.786
04 apr 20245,345,345,325,345,3429.819
03 apr 20245,345,345,295,315,31469.042
02 apr 20245,415,435,325,345,3461.568
28 mar 20245,395,405,345,405,40191.446
27 mar 20245,365,405,325,405,4043.569
26 mar 20245,345,385,325,325,3282.234
25 mar 20245,265,345,265,345,3453.151
22 mar 20245,175,295,185,195,19165.819
21 mar 20245,255,255,165,245,241.656.670
20 mar 20245,285,295,205,225,22221.157
19 mar 20245,305,285,225,285,28210.875
18 mar 20245,365,345,265,295,29305.578
15 mar 20245,375,385,325,335,33482.155
14 mar 20245,395,415,325,385,38898.412
13 mar 20245,365,425,365,385,38247.170
12 mar 20245,375,415,305,345,34407.095
11 mar 20245,345,385,295,375,37313.386
08 mar 20245,325,365,285,365,36635.799
07 mar 20245,185,315,185,295,29122.023
06 mar 20245,175,235,175,195,19338.945
05 mar 20245,105,205,105,185,18199.185
04 mar 20245,095,115,085,115,11129.074
01 mar 20245,055,115,055,105,10377.252
29 feb 20245,065,075,035,055,05490.167
28 feb 20245,065,095,035,075,07134.525
27 feb 20245,025,075,015,075,07120.702
26 feb 20245,115,095,035,035,03128.561
23 feb 20245,105,115,055,095,09224.102
22 feb 20245,195,215,095,105,10362.008
21 feb 20245,215,225,165,205,20264.970
20 feb 20245,165,205,145,195,19214.865
19 feb 20245,135,165,115,155,1579.051
16 feb 20245,135,135,095,125,1292.088
15 feb 20245,115,145,105,125,1261.433
14 feb 20245,145,145,095,115,11104.499
13 feb 20245,155,185,135,145,14310.636
12 feb 20245,095,145,095,145,1472.539
09 feb 20245,115,145,055,075,0779.551
08 feb 20245,135,135,095,115,1173.918
07 feb 20245,195,215,105,105,1069.138
06 feb 20245,155,225,115,205,20614.584
05 feb 20245,205,205,105,155,15449.716
02 feb 20245,235,285,175,215,2156.811
01 feb 20245,275,265,195,205,2054.981
31 gen 20245,245,295,245,285,2865.369
30 gen 20245,185,225,165,215,21213.902
29 gen 20245,255,245,155,175,1742.537
26 gen 20245,215,235,225,225,2222.746
25 gen 20245,215,225,185,205,2039.612
24 gen 2024------
23 gen 2024------
22 gen 20245,285,325,285,315,3145.243
19 gen 20245,245,295,225,265,26425.460
18 gen 20245,255,265,215,245,2444.281
17 gen 20245,325,295,185,215,21119.112
16 gen 20245,315,365,305,335,33220.572
15 gen 20245,255,345,285,345,34101.896
12 gen 20245,215,295,195,295,29255.685
11 gen 20245,245,245,205,205,2056.669
10 gen 20245,255,295,225,225,2228.860
09 gen 20245,185,285,205,285,28149.520
08 gen 20245,165,215,135,205,2094.186
05 gen 20245,145,145,095,125,1237.596
04 gen 20245,045,135,075,135,1356.870
03 gen 20245,155,145,035,045,04136.943
02 gen 20245,205,235,115,115,11344.725
29 dic 20235,175,205,165,185,185.808
28 dic 20235,175,205,165,165,1624.744
27 dic 20235,195,205,165,165,16147.201
22 dic 20235,185,185,165,185,188.043
21 dic 20235,205,185,155,175,1737.012
20 dic 20235,185,205,165,185,1894.022
19 dic 20235,185,205,175,185,1860.793
18 dic 20235,175,215,165,185,18152.652
15 dic 20235,275,235,185,185,1883.933
14 dic 20235,265,305,225,225,2255.604
13 dic 20235,205,225,185,225,2217.761
12 dic 20235,215,225,175,185,1832.720
11 dic 20235,245,225,185,185,1871.989
08 dic 20235,215,245,175,225,22128.584
07 dic 20235,205,225,185,205,2018.302
06 dic 20235,185,205,155,205,2029.633
05 dic 20235,165,195,165,185,18523.184
04 dic 20235,125,175,135,165,16201.669
01 dic 20235,125,135,095,125,12119.790
30 nov 20235,065,115,055,115,11484.098
29 nov 20235,035,095,025,075,07355.477
28 nov 20235,085,055,015,035,03107.424
27 nov 20235,075,105,055,085,08325.182
24 nov 20235,055,095,055,075,0768.102
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...