Italia markets closed

Italgas S.p.A. (IG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,09+0,03 (+0,49%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 apr 2023 - 14 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 20245,045,145,035,095,092.744.598
11 apr 20245,035,115,035,065,063.354.494
10 apr 20245,135,165,015,025,026.297.161
09 apr 20245,185,185,135,165,161.476.657
08 apr 20245,165,185,145,185,181.816.935
05 apr 20245,315,325,145,145,143.401.167
04 apr 20245,345,345,315,345,341.252.438
03 apr 20245,345,355,295,325,321.754.094
02 apr 20245,425,435,335,345,342.432.348
28 mar 20245,395,415,345,405,402.639.180
27 mar 20245,375,405,325,405,403.010.301
26 mar 20245,345,385,325,345,342.711.182
25 mar 20245,295,345,265,345,342.216.421
22 mar 20245,185,305,175,275,272.244.129
21 mar 20245,245,255,165,165,163.203.860
20 mar 20245,285,305,205,205,203.434.914
19 mar 20245,265,285,225,285,281.559.091
18 mar 20245,335,345,265,285,283.351.401
15 mar 20245,355,395,325,335,335.635.538
14 mar 20245,385,425,325,325,322.601.797
13 mar 20245,405,425,365,385,383.433.507
12 mar 20245,345,415,305,355,352.800.813
11 mar 20245,325,385,285,365,362.707.242
08 mar 20245,315,365,285,355,353.562.288
07 mar 20245,195,325,175,295,293.175.155
06 mar 20245,185,245,165,205,202.626.377
05 mar 20245,115,205,095,205,202.237.111
04 mar 20245,095,125,095,115,111.376.570
01 mar 20245,055,115,055,105,101.665.913
29 feb 20245,055,075,035,055,053.020.788
28 feb 20245,095,095,035,055,051.498.697
27 feb 20245,025,085,015,075,071.936.775
26 feb 20245,105,115,035,035,032.591.002
23 feb 20245,105,115,065,095,092.918.106
22 feb 20245,225,225,085,095,093.774.030
21 feb 20245,205,225,175,195,191.945.758
20 feb 20245,145,215,145,205,201.670.726
19 feb 20245,125,175,115,155,15993.834
16 feb 20245,135,135,085,135,131.597.297
15 feb 20245,125,145,095,115,111.503.487
14 feb 20245,115,145,085,115,112.019.422
13 feb 20245,165,185,125,125,122.151.228
12 feb 20245,095,165,095,165,161.883.097
09 feb 20245,135,145,055,075,072.332.704
08 feb 20245,115,135,095,115,112.060.142
07 feb 20245,185,225,105,105,101.562.721
06 feb 20245,165,225,115,185,182.063.216
05 feb 20245,175,205,115,155,152.653.936
02 feb 20245,225,275,175,175,171.456.178
01 feb 20245,255,295,185,185,182.473.588
31 gen 20245,255,295,225,295,291.782.092
30 gen 20245,205,225,165,225,222.187.285
29 gen 20245,245,245,165,185,181.490.733
26 gen 20245,205,245,205,235,231.416.525
25 gen 20245,225,225,185,195,191.822.512
24 gen 20245,225,265,205,225,221.149.985
23 gen 20245,325,325,195,205,201.654.845
22 gen 20245,285,325,285,305,301.531.990
19 gen 20245,255,295,225,285,281.695.778
18 gen 20245,255,265,205,245,24963.372
17 gen 20245,295,295,185,245,242.274.975
16 gen 20245,315,365,305,325,321.882.146
15 gen 20245,315,345,305,345,342.406.775
12 gen 20245,205,305,205,305,301.521.672
11 gen 20245,205,255,195,195,191.291.400
10 gen 20245,295,295,205,205,201.706.167
09 gen 20245,225,295,205,295,292.487.573
08 gen 20245,165,205,135,205,201.869.483
05 gen 20245,145,155,085,135,131.564.402
04 gen 20245,055,145,055,145,141.788.869
03 gen 20245,115,145,035,055,052.549.442
02 gen 20245,215,245,115,125,122.508.155
29 dic 20235,165,205,165,185,18795.050
28 dic 20235,205,205,165,165,16882.199
27 dic 20235,195,205,165,165,161.248.063
22 dic 20235,185,195,165,195,19695.005
21 dic 20235,165,185,165,185,18829.716
20 dic 20235,185,205,165,185,181.194.169
19 dic 20235,175,215,165,185,181.436.080
18 dic 20235,185,215,165,185,181.233.578
15 dic 20235,225,245,175,205,204.008.456
14 dic 20235,255,305,215,215,213.201.819
13 dic 20235,175,225,175,215,211.210.812
12 dic 20235,215,225,175,185,181.622.206
11 dic 20235,225,225,185,205,201.115.684
08 dic 20235,205,245,185,245,241.493.495
07 dic 20235,185,225,185,205,201.388.007
06 dic 20235,185,205,145,205,201.631.568
05 dic 20235,165,195,145,185,181.450.257
04 dic 20235,115,175,115,165,161.012.690
01 dic 20235,125,145,095,135,131.359.045
30 nov 20235,065,135,045,115,112.840.968
29 nov 20235,015,085,015,065,061.538.778
28 nov 20235,045,065,015,035,031.956.553
27 nov 20235,095,115,055,055,051.499.740
24 nov 20235,055,095,035,085,081.142.008
23 nov 20235,005,054,985,055,05996.539
22 nov 20235,025,054,974,984,981.177.122
21 nov 20235,035,055,015,015,011.442.861
20 nov 20235,035,075,025,055,051.544.087
*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...