Italgas S.p.A. (IG.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.12 | 5.21 | 5.11 | 5.20 | 5.20 | 2,336,262 |
| 25 Apr 2024 | 5.17 | 5.18 | 5.09 | 5.12 | 5.12 | 1,879,378 |
| 24 Apr 2024 | 5.20 | 5.20 | 5.12 | 5.16 | 5.16 | 2,104,566 |
| 23 Apr 2024 | 5.15 | 5.20 | 5.13 | 5.19 | 5.19 | 2,365,192 |
| 22 Apr 2024 | 5.11 | 5.14 | 5.07 | 5.14 | 5.14 | 2,429,389 |
| 19 Apr 2024 | 5.06 | 5.07 | 4.98 | 5.07 | 5.07 | 2,176,502 |
| 18 Apr 2024 | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | 2,044,106 |
| 17 Apr 2024 | 5.00 | 5.05 | 4.97 | 5.00 | 5.00 | 3,984,073 |
| 16 Apr 2024 | 5.06 | 5.08 | 4.98 | 5.01 | 5.01 | 3,057,804 |
| 15 Apr 2024 | 5.10 | 5.12 | 5.07 | 5.08 | 5.08 | 2,482,203 |
| 12 Apr 2024 | 5.04 | 5.14 | 5.03 | 5.09 | 5.09 | 2,744,598 |
| 11 Apr 2024 | 5.03 | 5.11 | 5.03 | 5.06 | 5.06 | 3,354,494 |
| 10 Apr 2024 | 5.13 | 5.16 | 5.01 | 5.02 | 5.02 | 6,297,161 |
| 09 Apr 2024 | 5.18 | 5.18 | 5.13 | 5.16 | 5.16 | 1,476,657 |
| 08 Apr 2024 | 5.16 | 5.18 | 5.14 | 5.18 | 5.18 | 1,816,935 |
| 05 Apr 2024 | 5.31 | 5.32 | 5.14 | 5.14 | 5.14 | 3,401,167 |
| 04 Apr 2024 | 5.34 | 5.34 | 5.31 | 5.34 | 5.34 | 1,252,438 |
| 03 Apr 2024 | 5.34 | 5.35 | 5.29 | 5.32 | 5.32 | 1,754,094 |
| 02 Apr 2024 | 5.42 | 5.43 | 5.33 | 5.34 | 5.34 | 2,432,348 |
| 28 Mar 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 5.40 | 2,639,180 |
| 27 Mar 2024 | 5.37 | 5.40 | 5.32 | 5.40 | 5.40 | 3,010,301 |
| 26 Mar 2024 | 5.34 | 5.38 | 5.32 | 5.34 | 5.34 | 2,711,182 |
| 25 Mar 2024 | 5.29 | 5.34 | 5.26 | 5.34 | 5.34 | 2,216,421 |
| 22 Mar 2024 | 5.18 | 5.30 | 5.17 | 5.27 | 5.27 | 2,244,129 |
| 21 Mar 2024 | 5.24 | 5.25 | 5.16 | 5.16 | 5.16 | 3,203,860 |
| 20 Mar 2024 | 5.28 | 5.30 | 5.20 | 5.20 | 5.20 | 3,434,914 |
| 19 Mar 2024 | 5.26 | 5.28 | 5.22 | 5.28 | 5.28 | 1,559,091 |
| 18 Mar 2024 | 5.33 | 5.34 | 5.26 | 5.28 | 5.28 | 3,351,401 |
| 15 Mar 2024 | 5.35 | 5.39 | 5.32 | 5.33 | 5.33 | 5,635,538 |
| 14 Mar 2024 | 5.38 | 5.42 | 5.32 | 5.32 | 5.32 | 2,601,797 |
| 13 Mar 2024 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | 3,433,507 |
| 12 Mar 2024 | 5.34 | 5.41 | 5.30 | 5.35 | 5.35 | 2,800,813 |
| 11 Mar 2024 | 5.32 | 5.38 | 5.28 | 5.36 | 5.36 | 2,707,242 |
| 08 Mar 2024 | 5.31 | 5.36 | 5.28 | 5.35 | 5.35 | 3,562,288 |
| 07 Mar 2024 | 5.19 | 5.32 | 5.17 | 5.29 | 5.29 | 3,175,155 |
| 06 Mar 2024 | 5.18 | 5.24 | 5.16 | 5.20 | 5.20 | 2,626,377 |
| 05 Mar 2024 | 5.11 | 5.20 | 5.09 | 5.20 | 5.20 | 2,237,111 |
| 04 Mar 2024 | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | 1,376,570 |
| 01 Mar 2024 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | 1,665,913 |
| 29 Feb 2024 | 5.05 | 5.07 | 5.03 | 5.05 | 5.05 | 3,020,788 |
| 28 Feb 2024 | 5.09 | 5.09 | 5.03 | 5.05 | 5.05 | 1,498,697 |
| 27 Feb 2024 | 5.02 | 5.08 | 5.01 | 5.07 | 5.07 | 1,936,775 |
| 26 Feb 2024 | 5.10 | 5.11 | 5.03 | 5.03 | 5.03 | 2,591,002 |
| 23 Feb 2024 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | 2,918,106 |
| 22 Feb 2024 | 5.22 | 5.22 | 5.08 | 5.09 | 5.09 | 3,774,030 |
| 21 Feb 2024 | 5.20 | 5.22 | 5.17 | 5.19 | 5.19 | 1,945,758 |
| 20 Feb 2024 | 5.14 | 5.21 | 5.14 | 5.20 | 5.20 | 1,670,726 |
| 19 Feb 2024 | 5.12 | 5.17 | 5.11 | 5.15 | 5.15 | 993,834 |
| 16 Feb 2024 | 5.13 | 5.13 | 5.08 | 5.13 | 5.13 | 1,597,297 |
| 15 Feb 2024 | 5.12 | 5.14 | 5.09 | 5.11 | 5.11 | 1,503,487 |
| 14 Feb 2024 | 5.11 | 5.14 | 5.08 | 5.11 | 5.11 | 2,019,422 |
| 13 Feb 2024 | 5.16 | 5.18 | 5.12 | 5.12 | 5.12 | 2,151,228 |
| 12 Feb 2024 | 5.09 | 5.16 | 5.09 | 5.16 | 5.16 | 1,883,097 |
| 09 Feb 2024 | 5.13 | 5.14 | 5.05 | 5.07 | 5.07 | 2,332,704 |
| 08 Feb 2024 | 5.11 | 5.13 | 5.09 | 5.11 | 5.11 | 2,060,142 |
| 07 Feb 2024 | 5.18 | 5.22 | 5.10 | 5.10 | 5.10 | 1,562,721 |
| 06 Feb 2024 | 5.16 | 5.22 | 5.11 | 5.18 | 5.18 | 2,063,216 |
| 05 Feb 2024 | 5.17 | 5.20 | 5.11 | 5.15 | 5.15 | 2,653,936 |
| 02 Feb 2024 | 5.22 | 5.27 | 5.17 | 5.17 | 5.17 | 1,456,178 |
| 01 Feb 2024 | 5.25 | 5.29 | 5.18 | 5.18 | 5.18 | 2,473,588 |
| 31 Jan 2024 | 5.25 | 5.29 | 5.22 | 5.29 | 5.29 | 1,782,092 |
| 30 Jan 2024 | 5.20 | 5.22 | 5.16 | 5.22 | 5.22 | 2,187,285 |
| 29 Jan 2024 | 5.24 | 5.24 | 5.16 | 5.18 | 5.18 | 1,490,733 |
| 26 Jan 2024 | 5.20 | 5.24 | 5.20 | 5.23 | 5.23 | 1,416,525 |
| 25 Jan 2024 | 5.22 | 5.22 | 5.18 | 5.19 | 5.19 | 1,822,512 |
| 24 Jan 2024 | 5.22 | 5.26 | 5.20 | 5.22 | 5.22 | 1,149,985 |
| 23 Jan 2024 | 5.32 | 5.32 | 5.19 | 5.20 | 5.20 | 1,654,845 |
| 22 Jan 2024 | 5.28 | 5.32 | 5.28 | 5.30 | 5.30 | 1,531,990 |
| 19 Jan 2024 | 5.25 | 5.29 | 5.22 | 5.28 | 5.28 | 1,695,778 |
| 18 Jan 2024 | 5.25 | 5.26 | 5.20 | 5.24 | 5.24 | 963,372 |
| 17 Jan 2024 | 5.29 | 5.29 | 5.18 | 5.24 | 5.24 | 2,274,975 |
| 16 Jan 2024 | 5.31 | 5.36 | 5.30 | 5.32 | 5.32 | 1,882,146 |
| 15 Jan 2024 | 5.31 | 5.34 | 5.30 | 5.34 | 5.34 | 2,406,775 |
| 12 Jan 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1,521,672 |
| 11 Jan 2024 | 5.20 | 5.25 | 5.19 | 5.19 | 5.19 | 1,291,400 |
| 10 Jan 2024 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | 1,706,167 |
| 09 Jan 2024 | 5.22 | 5.29 | 5.20 | 5.29 | 5.29 | 2,487,573 |
| 08 Jan 2024 | 5.16 | 5.20 | 5.13 | 5.20 | 5.20 | 1,869,483 |
| 05 Jan 2024 | 5.14 | 5.15 | 5.08 | 5.13 | 5.13 | 1,564,402 |
| 04 Jan 2024 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | 1,788,869 |
| 03 Jan 2024 | 5.11 | 5.14 | 5.03 | 5.05 | 5.05 | 2,549,442 |
| 02 Jan 2024 | 5.21 | 5.24 | 5.11 | 5.12 | 5.12 | 2,508,155 |
| 29 Dec 2023 | 5.16 | 5.20 | 5.16 | 5.18 | 5.18 | 795,050 |
| 28 Dec 2023 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 882,199 |
| 27 Dec 2023 | 5.19 | 5.20 | 5.16 | 5.16 | 5.16 | 1,248,063 |
| 22 Dec 2023 | 5.18 | 5.19 | 5.16 | 5.19 | 5.19 | 695,005 |
| 21 Dec 2023 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 829,716 |
| 20 Dec 2023 | 5.18 | 5.20 | 5.16 | 5.18 | 5.18 | 1,194,169 |
| 19 Dec 2023 | 5.17 | 5.21 | 5.16 | 5.18 | 5.18 | 1,436,080 |
| 18 Dec 2023 | 5.18 | 5.21 | 5.16 | 5.18 | 5.18 | 1,233,578 |
| 15 Dec 2023 | 5.22 | 5.24 | 5.17 | 5.20 | 5.20 | 4,008,456 |
| 14 Dec 2023 | 5.25 | 5.30 | 5.21 | 5.21 | 5.21 | 3,201,819 |
| 13 Dec 2023 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 1,210,812 |
| 12 Dec 2023 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | 1,622,206 |
| 11 Dec 2023 | 5.22 | 5.22 | 5.18 | 5.20 | 5.20 | 1,115,684 |
| 08 Dec 2023 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | 1,493,495 |
| 07 Dec 2023 | 5.18 | 5.22 | 5.18 | 5.20 | 5.20 | 1,388,007 |
| 06 Dec 2023 | 5.18 | 5.20 | 5.14 | 5.20 | 5.20 | 1,631,568 |
| 05 Dec 2023 | 5.16 | 5.19 | 5.14 | 5.18 | 5.18 | 1,450,257 |
| 04 Dec 2023 | 5.11 | 5.17 | 5.11 | 5.16 | 5.16 | 1,012,690 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.