Italgas S.p.A. (IG.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 03:27PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 4.7620 | 4.8160 | 4.7620 | 4.7940 | 4.7940 | 756,963 |
| 17 June 2024 | 4.8460 | 4.8500 | 4.7620 | 4.7620 | 4.7620 | 2,598,852 |
| 14 June 2024 | 4.8720 | 4.8940 | 4.8040 | 4.8200 | 4.8200 | 3,294,602 |
| 13 June 2024 | 4.9440 | 4.9560 | 4.8620 | 4.8840 | 4.8840 | 1,826,435 |
| 12 June 2024 | 4.8620 | 4.9620 | 4.8360 | 4.9600 | 4.9600 | 3,648,263 |
| 11 June 2024 | 4.9780 | 4.9900 | 4.8400 | 4.8600 | 4.8600 | 2,816,979 |
| 10 June 2024 | 4.9100 | 4.9780 | 4.8860 | 4.9760 | 4.9760 | 1,685,947 |
| 07 June 2024 | 5.0550 | 5.0550 | 4.9180 | 4.9340 | 4.9340 | 2,194,434 |
| 06 June 2024 | 5.0000 | 5.0400 | 4.9560 | 4.9660 | 4.9660 | 2,150,945 |
| 05 June 2024 | 5.0400 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 2,230,574 |
| 04 June 2024 | 4.9700 | 5.0450 | 4.9400 | 5.0200 | 5.0200 | 2,563,677 |
| 03 June 2024 | 4.9400 | 4.9720 | 4.9000 | 4.9720 | 4.9720 | 2,337,795 |
| 31 May 2024 | 4.8980 | 4.9100 | 4.8440 | 4.9080 | 4.9080 | 3,250,430 |
| 30 May 2024 | 4.8480 | 4.8760 | 4.8440 | 4.8580 | 4.8580 | 1,907,521 |
| 29 May 2024 | 4.8780 | 4.8800 | 4.8240 | 4.8340 | 4.8340 | 2,241,967 |
| 28 May 2024 | 4.9300 | 4.9420 | 4.8760 | 4.8860 | 4.8860 | 2,048,226 |
| 27 May 2024 | 4.8620 | 4.9180 | 4.8260 | 4.9180 | 4.9180 | 1,858,620 |
| 24 May 2024 | 4.8180 | 4.8700 | 4.7740 | 4.8540 | 4.8540 | 3,528,553 |
| 23 May 2024 | 4.9240 | 4.9380 | 4.8200 | 4.8220 | 4.8220 | 4,350,402 |
| 22 May 2024 | 5.0400 | 5.0400 | 4.9220 | 4.9320 | 4.9320 | 3,077,438 |
| 21 May 2024 | 5.0450 | 5.0500 | 4.9540 | 5.0150 | 5.0150 | 4,258,492 |
| 20 May 2024 | 5.1000 | 5.1150 | 5.0400 | 5.0400 | 5.0400 | 5,485,873 |
| 20 May 2024 | 0.352 Dividend | |||||
| 17 May 2024 | 5.4200 | 5.4450 | 5.3800 | 5.4150 | 5.0630 | 4,714,774 |
| 16 May 2024 | 5.4000 | 5.4300 | 5.3800 | 5.4000 | 5.0490 | 4,551,585 |
| 15 May 2024 | 5.3450 | 5.3950 | 5.3200 | 5.3950 | 5.0443 | 4,153,917 |
| 14 May 2024 | 5.3850 | 5.3850 | 5.2050 | 5.2950 | 4.9508 | 9,790,148 |
| 13 May 2024 | 5.3400 | 5.3950 | 5.3250 | 5.3850 | 5.0350 | 3,273,989 |
| 10 May 2024 | 5.3000 | 5.3400 | 5.2900 | 5.3200 | 4.9742 | 3,902,601 |
| 09 May 2024 | 5.2900 | 5.2950 | 5.2550 | 5.2700 | 4.9274 | 2,814,628 |
| 08 May 2024 | 5.2600 | 5.2900 | 5.2450 | 5.2750 | 4.9321 | 2,997,154 |
| 07 May 2024 | 5.2400 | 5.2900 | 5.2200 | 5.2500 | 4.9087 | 6,302,113 |
| 06 May 2024 | 5.2550 | 5.3100 | 5.2500 | 5.2900 | 4.9461 | 2,599,906 |
| 03 May 2024 | 5.2550 | 5.3050 | 5.2200 | 5.2450 | 4.9041 | 2,234,186 |
| 02 May 2024 | 5.2100 | 5.2750 | 5.2050 | 5.2050 | 4.8667 | 2,194,273 |
| 30 Apr 2024 | 5.2450 | 5.2600 | 5.2000 | 5.2000 | 4.8620 | 2,100,904 |
| 29 Apr 2024 | 5.2200 | 5.2500 | 5.2100 | 5.2450 | 4.9041 | 1,826,427 |
| 26 Apr 2024 | 5.1200 | 5.2100 | 5.1100 | 5.1950 | 4.8573 | 2,336,262 |
| 25 Apr 2024 | 5.1700 | 5.1750 | 5.0900 | 5.1200 | 4.7872 | 1,879,378 |
| 24 Apr 2024 | 5.2000 | 5.2000 | 5.1200 | 5.1600 | 4.8246 | 2,104,566 |
| 23 Apr 2024 | 5.1500 | 5.1950 | 5.1250 | 5.1900 | 4.8526 | 2,365,192 |
| 22 Apr 2024 | 5.1100 | 5.1350 | 5.0750 | 5.1350 | 4.8012 | 2,429,389 |
| 19 Apr 2024 | 5.0600 | 5.0700 | 4.9840 | 5.0700 | 4.7404 | 2,176,502 |
| 18 Apr 2024 | 5.0350 | 5.0500 | 4.9820 | 5.0300 | 4.7030 | 2,044,106 |
| 17 Apr 2024 | 4.9960 | 5.0550 | 4.9720 | 4.9960 | 4.6712 | 3,984,073 |
| 16 Apr 2024 | 5.0600 | 5.0800 | 4.9820 | 5.0050 | 4.6797 | 3,057,804 |
| 15 Apr 2024 | 5.1000 | 5.1200 | 5.0700 | 5.0800 | 4.7498 | 2,482,203 |
| 12 Apr 2024 | 5.0400 | 5.1400 | 5.0300 | 5.0850 | 4.7545 | 2,744,598 |
| 11 Apr 2024 | 5.0350 | 5.1150 | 5.0250 | 5.0600 | 4.7311 | 3,354,494 |
| 10 Apr 2024 | 5.1300 | 5.1600 | 5.0100 | 5.0200 | 4.6937 | 6,297,161 |
| 09 Apr 2024 | 5.1800 | 5.1800 | 5.1250 | 5.1650 | 4.8293 | 1,476,657 |
| 08 Apr 2024 | 5.1550 | 5.1750 | 5.1350 | 5.1750 | 4.8386 | 1,816,935 |
| 05 Apr 2024 | 5.3100 | 5.3200 | 5.1400 | 5.1400 | 4.8059 | 3,401,167 |
| 04 Apr 2024 | 5.3400 | 5.3450 | 5.3100 | 5.3350 | 4.9882 | 1,252,438 |
| 03 Apr 2024 | 5.3400 | 5.3500 | 5.2900 | 5.3250 | 4.9789 | 1,754,094 |
| 02 Apr 2024 | 5.4200 | 5.4350 | 5.3300 | 5.3400 | 4.9929 | 2,432,348 |
| 28 Mar 2024 | 5.3850 | 5.4050 | 5.3450 | 5.4000 | 5.0490 | 2,639,180 |
| 27 Mar 2024 | 5.3700 | 5.4000 | 5.3200 | 5.4000 | 5.0490 | 3,010,301 |
| 26 Mar 2024 | 5.3400 | 5.3750 | 5.3150 | 5.3400 | 4.9929 | 2,711,182 |
| 25 Mar 2024 | 5.2900 | 5.3450 | 5.2600 | 5.3350 | 4.9882 | 2,216,421 |
| 22 Mar 2024 | 5.1850 | 5.2950 | 5.1700 | 5.2700 | 4.9274 | 2,244,129 |
| 21 Mar 2024 | 5.2350 | 5.2500 | 5.1600 | 5.1600 | 4.8246 | 3,203,860 |
| 20 Mar 2024 | 5.2750 | 5.2950 | 5.2050 | 5.2050 | 4.8667 | 3,434,914 |
| 19 Mar 2024 | 5.2650 | 5.2850 | 5.2250 | 5.2750 | 4.9321 | 1,559,091 |
| 18 Mar 2024 | 5.3300 | 5.3400 | 5.2600 | 5.2850 | 4.9415 | 3,351,401 |
| 15 Mar 2024 | 5.3500 | 5.3850 | 5.3250 | 5.3300 | 4.9835 | 5,635,538 |
| 14 Mar 2024 | 5.3800 | 5.4200 | 5.3250 | 5.3250 | 4.9789 | 2,601,797 |
| 13 Mar 2024 | 5.4000 | 5.4200 | 5.3600 | 5.3800 | 5.0303 | 3,433,507 |
| 12 Mar 2024 | 5.3350 | 5.4100 | 5.3050 | 5.3500 | 5.0022 | 2,800,813 |
| 11 Mar 2024 | 5.3250 | 5.3750 | 5.2850 | 5.3550 | 5.0069 | 2,707,242 |
| 08 Mar 2024 | 5.3100 | 5.3600 | 5.2750 | 5.3500 | 5.0022 | 3,562,288 |
| 07 Mar 2024 | 5.1900 | 5.3200 | 5.1700 | 5.2900 | 4.9461 | 3,175,155 |
| 06 Mar 2024 | 5.1850 | 5.2350 | 5.1600 | 5.2050 | 4.8667 | 2,626,377 |
| 05 Mar 2024 | 5.1150 | 5.1950 | 5.0850 | 5.1950 | 4.8573 | 2,237,111 |
| 04 Mar 2024 | 5.0900 | 5.1200 | 5.0850 | 5.1100 | 4.7778 | 1,376,570 |
| 01 Mar 2024 | 5.0550 | 5.1100 | 5.0500 | 5.1000 | 4.7685 | 1,665,913 |
| 29 Feb 2024 | 5.0550 | 5.0700 | 5.0250 | 5.0450 | 4.7171 | 3,020,788 |
| 28 Feb 2024 | 5.0850 | 5.0850 | 5.0350 | 5.0450 | 4.7171 | 1,498,697 |
| 27 Feb 2024 | 5.0200 | 5.0800 | 5.0050 | 5.0750 | 4.7451 | 1,936,775 |
| 26 Feb 2024 | 5.1000 | 5.1050 | 5.0250 | 5.0250 | 4.6984 | 2,591,002 |
| 23 Feb 2024 | 5.1000 | 5.1100 | 5.0600 | 5.0950 | 4.7638 | 2,918,106 |
| 22 Feb 2024 | 5.2200 | 5.2200 | 5.0800 | 5.0900 | 4.7591 | 3,774,030 |
| 21 Feb 2024 | 5.1950 | 5.2200 | 5.1700 | 5.1900 | 4.8526 | 1,945,758 |
| 20 Feb 2024 | 5.1400 | 5.2100 | 5.1350 | 5.1950 | 4.8573 | 1,670,726 |
| 19 Feb 2024 | 5.1200 | 5.1700 | 5.1150 | 5.1500 | 4.8152 | 993,834 |
| 16 Feb 2024 | 5.1250 | 5.1300 | 5.0800 | 5.1250 | 4.7919 | 1,597,297 |
| 15 Feb 2024 | 5.1200 | 5.1450 | 5.0950 | 5.1150 | 4.7825 | 1,503,487 |
| 14 Feb 2024 | 5.1100 | 5.1400 | 5.0800 | 5.1150 | 4.7825 | 2,019,422 |
| 13 Feb 2024 | 5.1650 | 5.1850 | 5.1200 | 5.1200 | 4.7872 | 2,151,228 |
| 12 Feb 2024 | 5.0900 | 5.1550 | 5.0900 | 5.1550 | 4.8199 | 1,883,097 |
| 09 Feb 2024 | 5.1300 | 5.1350 | 5.0500 | 5.0700 | 4.7404 | 2,332,704 |
| 08 Feb 2024 | 5.1150 | 5.1300 | 5.0950 | 5.1100 | 4.7778 | 2,060,142 |
| 07 Feb 2024 | 5.1800 | 5.2200 | 5.1000 | 5.1000 | 4.7685 | 1,562,721 |
| 06 Feb 2024 | 5.1650 | 5.2150 | 5.1150 | 5.1800 | 4.8433 | 2,063,216 |
| 05 Feb 2024 | 5.1700 | 5.2050 | 5.1050 | 5.1500 | 4.8152 | 2,653,936 |
| 02 Feb 2024 | 5.2250 | 5.2700 | 5.1700 | 5.1700 | 4.8339 | 1,456,178 |
| 01 Feb 2024 | 5.2500 | 5.2900 | 5.1850 | 5.1850 | 4.8480 | 2,473,588 |
| 31 Jan 2024 | 5.2500 | 5.2900 | 5.2250 | 5.2900 | 4.9461 | 1,782,092 |
| 30 Jan 2024 | 5.2050 | 5.2250 | 5.1600 | 5.2250 | 4.8854 | 2,187,285 |
| 29 Jan 2024 | 5.2400 | 5.2400 | 5.1550 | 5.1800 | 4.8433 | 1,490,733 |
| *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.