Italia markets open in 7 hours 59 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,61+0,13 (+2,37%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 20225,525,635,515,615,61823.712
12 ago 20225,475,515,435,495,49766.608
11 ago 20225,515,555,445,495,49746.162
10 ago 20225,485,595,485,535,53582.752
09 ago 20225,495,525,455,515,51698.898
08 ago 20225,495,515,465,515,51804.156
05 ago 20225,475,495,435,475,47620.839
04 ago 20225,465,525,455,485,48580.139
03 ago 20225,475,475,445,475,47832.876
02 ago 20225,475,515,415,505,50477.914
01 ago 20225,575,595,475,495,49685.505
29 lug 20225,555,595,495,585,581.442.214
28 lug 20225,455,535,425,535,53742.411
27 lug 20225,475,505,285,465,461.501.879
26 lug 20225,275,455,275,445,441.670.735
25 lug 20225,255,345,245,285,28768.600
22 lug 20225,225,305,225,285,28787.321
21 lug 20225,205,225,115,205,201.487.711
20 lug 20225,515,515,285,285,281.355.393
19 lug 20225,405,535,395,515,51725.498
18 lug 20225,335,435,265,435,43925.324
15 lug 20225,265,365,265,355,351.617.049
14 lug 20225,435,465,245,275,271.252.526
13 lug 20225,475,495,395,455,451.041.891
12 lug 20225,435,535,435,505,50813.805
11 lug 20225,415,495,415,455,45607.592
08 lug 20225,515,555,455,465,461.233.053
07 lug 20225,495,575,455,495,491.049.671
06 lug 20225,555,625,475,475,471.861.474
05 lug 20225,615,615,495,495,491.605.594
04 lug 20225,635,655,585,605,60713.087
01 lug 20225,555,625,495,605,601.165.445
30 giu 20225,555,725,555,555,552.205.200
29 giu 20225,575,645,535,615,611.289.642
28 giu 20225,525,625,455,615,611.667.308
27 giu 20225,575,575,385,495,491.570.844
24 giu 20225,385,565,365,565,563.261.356
23 giu 20225,145,315,105,285,282.802.660
22 giu 20225,305,305,095,145,142.903.693
21 giu 20225,435,475,345,345,341.611.484
20 giu 20225,595,625,475,515,511.316.031
17 giu 20225,405,685,395,595,593.316.711
16 giu 20225,445,475,375,375,372.221.165
15 giu 20225,455,535,365,455,452.381.256
14 giu 20225,525,575,395,395,391.270.670
13 giu 20225,515,575,415,435,431.313.609
10 giu 20225,725,765,495,575,572.055.692
09 giu 20225,935,955,705,775,771.819.823
08 giu 20225,925,975,885,975,971.063.586
07 giu 20226,016,025,915,955,95787.882
06 giu 20226,046,045,976,016,01620.812
03 giu 20226,036,035,955,975,97667.677
02 giu 20225,996,015,955,975,97500.769
01 giu 20226,036,075,935,955,951.272.371
31 mag 20225,996,015,956,016,011.962.697
30 mag 20226,046,055,915,995,991.204.260
27 mag 20226,146,156,006,046,04884.522
26 mag 20226,136,166,096,146,14706.565
25 mag 20226,126,146,036,116,11945.057
24 mag 20226,106,156,046,066,061.322.157
23 mag 20226,136,166,076,166,161.798.327
23 mag 20220.295 Dividendo
20 mag 20226,296,416,286,396,091.771.579
19 mag 20226,306,346,226,265,97977.411
18 mag 20226,336,416,306,326,031.082.943
17 mag 20226,326,396,266,326,031.769.932
16 mag 20226,146,306,146,306,011.242.481
13 mag 20226,106,186,046,185,891.402.848
12 mag 20226,166,196,096,095,811.308.144
11 mag 20226,116,246,076,245,961.446.658
10 mag 20226,116,156,086,135,841.401.626
09 mag 20226,106,156,076,075,791.376.953
06 mag 20226,086,166,076,115,831.515.546
05 mag 20226,206,206,106,115,832.436.202
04 mag 20226,246,256,136,165,871.393.936
03 mag 20226,206,226,116,205,921.304.575
02 mag 20226,176,346,076,195,901.762.693
29 apr 20226,186,226,176,185,89855.211
28 apr 20226,206,226,136,215,921.131.913
27 apr 20226,146,186,076,185,891.169.448
26 apr 20226,226,276,126,145,861.400.826
25 apr 20226,246,286,166,165,881.578.523
22 apr 20226,246,346,226,275,981.451.883
21 apr 20226,386,396,246,306,013.249.152
20 apr 20226,256,386,226,386,082.260.746
19 apr 20226,146,336,136,245,963.183.045
14 apr 20226,096,226,086,205,911.874.085
13 apr 20226,056,116,046,085,801.735.024
12 apr 20226,076,095,976,095,801.660.147
11 apr 20226,016,146,016,115,831.724.852
08 apr 20225,986,065,956,065,781.520.621
07 apr 20225,805,935,805,915,641.299.194
06 apr 20225,655,825,655,805,531.875.254
05 apr 20225,725,735,615,685,421.598.414
04 apr 20225,845,885,765,765,491.102.525
01 apr 20225,825,895,785,865,581.129.081
31 mar 20225,815,875,775,825,561.588.480
30 mar 20225,755,805,735,805,531.019.198
29 mar 20225,775,805,735,765,501.138.919
28 mar 20225,695,775,695,735,471.306.736
*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...