IG.MI - Italgas S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 20184,734,754,664,694,692.113.967
21 giu 20184,904,914,724,724,722.771.532
20 giu 20184,834,914,834,904,902.936.084
19 giu 20184,704,844,694,824,822.369.613
18 giu 20184,784,804,744,804,801.310.689
15 giu 20184,834,904,764,784,783.867.738
14 giu 20184,764,854,674,824,824.143.408
13 giu 20184,884,894,764,804,803.902.612
12 giu 20184,734,884,704,864,864.461.113
11 giu 20184,584,734,574,734,732.827.673
08 giu 20184,554,574,504,534,532.327.673
07 giu 20184,584,614,554,584,581.736.977
06 giu 20184,594,604,524,584,582.159.901
05 giu 20184,624,694,604,614,613.095.485
04 giu 20184,614,704,594,644,644.000.775
01 giu 20184,574,584,484,514,513.701.214
31 mag 2018------
30 mag 20184,454,524,404,484,489.267.016
29 mag 20184,574,594,354,354,356.648.350
28 mag 20184,644,754,574,574,572.935.650
25 mag 20184,794,814,624,644,643.871.076
24 mag 20184,904,934,744,764,762.650.692
23 mag 20184,864,904,824,904,902.725.352
22 mag 20184,834,904,804,894,892.056.574
21 mag 20184,804,854,714,804,802.600.372
21 mag 20180.208 Dividendo
18 mag 20185,085,084,964,994,794.048.165
17 mag 20184,965,014,955,004,792.087.897
16 mag 20185,095,094,944,954,743.209.554
15 mag 20185,075,105,065,094,872.188.502
14 mag 20185,105,105,015,074,862.179.242
11 mag 20185,065,115,035,094,871.760.932
10 mag 20185,095,105,015,034,821.785.202
09 mag 20185,075,114,995,094,885.272.263
08 mag 20185,295,295,065,144,937.376.141
07 mag 20185,325,355,305,345,121.497.682
04 mag 20185,315,325,285,305,081.754.549
03 mag 20185,285,335,275,295,071.895.196
02 mag 20185,385,385,315,315,092.351.824
30 apr 20185,345,375,305,375,142.580.956
27 apr 20185,235,345,235,345,121.857.454
26 apr 20185,225,265,195,265,041.573.143
25 apr 20185,175,215,145,184,971.389.515
24 apr 20185,105,225,105,194,983.697.566
23 apr 20185,145,165,045,094,882.889.659
20 apr 20185,145,185,125,174,963.253.120
19 apr 20185,185,205,085,124,912.607.705
18 apr 20185,175,225,145,194,981.844.080
17 apr 20185,095,185,055,154,944.112.376
16 apr 20185,085,095,045,074,861.408.912
13 apr 20185,135,135,055,064,851.867.370
12 apr 20185,095,135,075,134,911.692.898
11 apr 20185,125,135,045,124,901.980.411
10 apr 20185,125,135,065,124,912.412.747
09 apr 20185,025,104,995,094,883.413.196
06 apr 20184,955,024,935,004,801.842.202
05 apr 20184,894,954,864,954,752.518.130
04 apr 20184,884,884,814,844,642.245.367
03 apr 20184,844,914,834,874,672.094.883
29 mar 20184,874,884,834,864,651.742.932
28 mar 20184,784,874,744,874,672.821.934
27 mar 20184,774,804,754,794,591.626.051
26 mar 20184,774,794,704,724,522.504.013
23 mar 20184,684,804,684,774,571.982.170
22 mar 20184,814,854,714,724,522.541.060
21 mar 20184,824,854,814,854,652.131.088
20 mar 20184,774,824,764,824,621.614.575
19 mar 20184,714,804,684,794,593.060.245
16 mar 20184,754,784,664,704,517.156.105
15 mar 20184,784,804,714,734,532.942.590
14 mar 20184,784,874,724,754,555.127.661
13 mar 20184,704,794,684,764,565.092.398
12 mar 20184,614,704,584,664,463.824.795
09 mar 20184,614,654,554,554,361.778.217
08 mar 20184,554,644,524,634,432.893.991
07 mar 20184,444,554,404,554,372.619.175
06 mar 20184,314,474,314,444,252.977.096
05 mar 20184,284,334,264,314,132.824.441
02 mar 20184,364,384,294,314,132.947.079
01 mar 20184,424,464,374,374,192.476.410
28 feb 20184,464,494,414,424,232.115.719
27 feb 20184,564,604,484,484,302.587.095
26 feb 20184,594,604,514,524,331.748.762
23 feb 20184,464,594,414,594,402.476.508
22 feb 20184,364,474,334,464,281.748.521
21 feb 20184,364,404,334,394,201.725.510
20 feb 20184,414,464,344,364,181.994.170
19 feb 20184,514,524,404,414,221.853.389
16 feb 20184,514,534,474,494,301.203.275
15 feb 20184,464,464,414,454,271.295.172
14 feb 20184,444,494,404,454,262.452.173
13 feb 20184,454,484,414,424,242.067.484
12 feb 20184,514,514,464,464,281.575.080
09 feb 20184,494,534,444,484,302.401.875
08 feb 20184,644,644,514,514,332.918.956
07 feb 20184,634,684,564,664,462.708.506
06 feb 20184,704,814,594,594,403.568.087
05 feb 20184,834,834,714,794,593.378.437
02 feb 20184,954,954,824,844,643.105.576
01 feb 20184,995,044,944,954,742.118.644
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità