IG.MI - Italgas S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 20184,984,984,914,954,95988.219
17 gen 20184,905,004,894,974,971.936.665
16 gen 20184,884,974,874,934,932.083.690
15 gen 20184,884,904,854,874,871.332.188
12 gen 20184,894,894,854,874,871.765.252
11 gen 20184,924,954,864,874,872.028.450
10 gen 20184,974,994,884,904,903.560.333
09 gen 20185,035,124,974,994,992.694.727
08 gen 20185,055,054,985,025,022.225.454
05 gen 20184,975,034,975,035,031.818.628
04 gen 20184,894,994,884,984,982.508.428
03 gen 20185,005,034,884,894,893.278.283
02 gen 20185,095,114,965,005,002.285.101
29 dic 20175,145,145,095,095,091.327.314
28 dic 20175,115,135,095,135,131.087.147
27 dic 20175,095,125,055,115,111.239.019
22 dic 20175,095,095,035,095,091.233.863
21 dic 20175,165,185,055,115,111.986.354
20 dic 20175,145,235,145,195,192.203.324
19 dic 20175,185,205,145,165,162.485.222
18 dic 20175,225,275,205,235,231.466.206
15 dic 20175,165,225,155,205,203.135.720
14 dic 20175,245,285,205,205,201.879.710
13 dic 20175,325,325,245,255,252.645.545
12 dic 20175,335,345,285,285,281.954.309
11 dic 20175,325,345,265,305,301.589.890
08 dic 20175,345,365,305,335,333.172.733
07 dic 20175,265,335,235,295,295.567.621
06 dic 20175,215,325,165,305,303.731.719
05 dic 20175,245,305,225,285,284.607.010
04 dic 20175,205,225,185,225,221.741.298
01 dic 20175,255,295,165,195,193.443.370
30 nov 20175,195,325,195,325,323.167.757
29 nov 20175,245,285,195,225,221.754.265
28 nov 20175,115,235,115,235,232.058.521
27 nov 20175,115,195,095,105,101.936.166
24 nov 20175,205,235,135,135,131.843.477
23 nov 20175,105,225,095,205,201.740.172
22 nov 20175,285,325,155,165,162.919.056
21 nov 20175,365,365,285,305,302.838.765
20 nov 20175,245,365,205,355,352.730.053
17 nov 20175,205,315,185,245,243.425.548
16 nov 20175,205,265,155,225,222.474.383
15 nov 20175,225,225,115,175,173.024.002
14 nov 20175,195,255,185,225,222.984.962
13 nov 20175,165,205,145,165,162.922.943
10 nov 20175,085,205,075,165,162.738.338
09 nov 20175,115,145,095,105,102.506.308
08 nov 20175,135,155,065,135,132.280.185
07 nov 20175,115,135,045,115,112.955.797
06 nov 20175,025,145,025,115,112.418.189
03 nov 20175,065,085,035,055,051.188.363
02 nov 20175,035,145,035,055,051.842.881
01 nov 20175,045,105,025,075,073.004.311
31 ott 20175,045,055,015,015,011.973.997
30 ott 20175,185,265,025,035,036.428.942
27 ott 20175,145,185,075,165,163.184.591
26 ott 20175,015,144,975,105,102.795.501
25 ott 20175,145,184,995,005,003.278.337
24 ott 20174,955,404,935,145,148.302.472
23 ott 20174,844,944,834,934,933.451.526
20 ott 20174,774,844,754,834,831.767.243
19 ott 20174,784,804,734,794,791.121.552
18 ott 20174,734,784,724,764,76906.408
17 ott 20174,724,784,704,734,731.769.916
16 ott 20174,764,784,724,734,731.121.811
13 ott 20174,784,804,744,784,781.298.047
12 ott 20174,794,854,754,754,753.955.428
11 ott 20174,664,764,664,744,742.753.804
10 ott 20174,624,684,624,664,661.498.059
09 ott 20174,594,664,584,664,662.780.174
06 ott 20174,664,664,574,574,572.237.180
05 ott 20174,654,734,614,664,662.592.607
04 ott 20174,734,754,634,634,632.554.522
03 ott 20174,774,774,714,724,722.513.489
02 ott 20174,774,794,744,764,762.197.051
29 set 20174,784,784,754,754,751.731.154
28 set 20174,764,804,734,764,761.964.842
27 set 20174,824,834,764,774,772.084.802
26 set 20174,764,844,764,814,811.859.111
25 set 20174,724,774,724,774,771.868.854
22 set 20174,674,724,674,724,721.748.215
21 set 20174,664,684,654,684,68883.299
20 set 20174,694,704,654,654,651.103.008
19 set 20174,664,724,664,694,691.146.321
18 set 20174,704,704,644,664,661.111.692
15 set 20174,674,694,644,664,661.713.520
14 set 20174,694,714,654,654,651.539.498
13 set 20174,744,774,694,704,701.659.908
12 set 20174,774,784,734,754,751.410.451
11 set 20174,734,784,734,774,772.335.811
08 set 20174,784,794,744,754,751.133.242
07 set 20174,754,794,734,784,782.759.009
06 set 20174,724,794,704,774,772.019.085
05 set 20174,764,804,714,714,711.372.679
04 set 20174,814,814,764,764,761.254.427
01 set 20174,744,814,744,804,801.352.033
31 ago 20174,754,804,744,744,741.269.558
30 ago 20174,764,774,714,774,771.033.833
29 ago 20174,724,764,714,744,741.265.229
*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