IG.MI: Italgas S.p.A. Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.5963

CLOSE 2.6002

Low

LOW 2.13

High

HIGH 3.15

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	2.35	2.37	2.33	2.36
01/03/1996	2.37	2.41	2.37	2.39
01/04/1996	2.38	2.39	2.35	2.37
01/05/1996	2.35	2.38	2.33	2.35
01/08/1996	2.33	2.39	2.31	2.38
01/09/1996	2.39	2.41	2.36	2.39
01/10/1996	2.38	2.39	2.34	2.34
01/11/1996	2.34	2.37	2.31	2.32
01/12/1996	2.34	2.34	2.29	2.3
01/15/1996	2.3	2.3	2.26	2.26
01/16/1996	2.27	2.34	2.27	2.34
01/17/1996	2.35	2.4	2.34	2.39
01/18/1996	2.42	2.46	2.41	2.42
01/19/1996	2.43	2.46	2.42	2.45
01/22/1996	2.42	2.47	2.41	2.45
01/23/1996	2.43	2.48	2.39	2.46
01/24/1996	2.49	2.51	2.44	2.49
01/25/1996	2.46	2.48	2.45	2.48
01/26/1996	2.44	2.49	2.41	2.48
01/29/1996	2.46	2.5	2.46	2.48
01/30/1996	2.49	2.55	2.47	2.54
01/31/1996	2.55	2.57	2.51	2.56
02/01/1996	2.59	2.6	2.55	2.55
02/02/1996	2.56	2.56	2.52	2.56
02/05/1996	2.52	2.52	2.5	2.51
02/06/1996	2.51	2.51	2.46	2.46
02/07/1996	2.48	2.51	2.48	2.5
02/08/1996	2.51	2.53	2.5	2.51
02/09/1996	2.53	2.56	2.5	2.5
02/12/1996	2.48	2.49	2.43	2.43
02/13/1996	2.45	2.5	2.45	2.49
02/14/1996	2.41	2.42	2.37	2.37
02/15/1996	2.33	2.42	2.33	2.39
02/16/1996	2.45	2.45	2.34	2.34
02/19/1996	2.32	2.32	2.24	2.24
02/20/1996	2.28	2.28	2.19	2.23
02/21/1996	2.24	2.26	2.24	2.26
02/22/1996	2.25	2.3	2.22	2.22
02/23/1996	2.28	2.32	2.26	2.3
02/26/1996	2.32	2.32	2.26	2.27
02/27/1996	2.26	2.29	2.26	2.28
02/28/1996	2.32	2.33	2.29	2.32
02/29/1996	2.35	2.35	2.31	2.34
03/01/1996	2.34	2.37	2.33	2.36
03/04/1996	2.37	2.41	2.34	2.41
03/05/1996	2.42	2.45	2.41	2.44
03/06/1996	2.42	2.43	2.41	2.42
03/07/1996	2.42	2.43	2.37	2.4
03/08/1996	2.4	2.4	2.33	2.34
03/11/1996	2.33	2.35	2.27	2.35
03/12/1996	2.35	2.35	2.25	2.26
03/13/1996	2.28	2.29	2.24	2.25
03/14/1996	2.25	2.3	2.24	2.3
03/15/1996	2.34	2.34	2.23	2.28
03/18/1996	2.29	2.29	2.24	2.24
03/19/1996	2.25	2.28	2.24	2.26
03/20/1996	2.24	2.27	2.22	2.25
03/21/1996	2.24	2.28	2.24	2.26
03/22/1996	2.26	2.28	2.24	2.24
03/25/1996	2.23	2.25	2.22	2.24
03/26/1996	2.23	2.23	2.14	2.14
03/27/1996	2.16	2.22	2.13	2.21
03/28/1996	2.2	2.21	2.15	2.16
03/29/1996	2.18	2.23	2.16	2.21
04/01/1996	2.24	2.25	2.2	2.24
04/02/1996	2.22	2.24	2.19	2.19
04/03/1996	2.22	2.23	2.2	2.2
04/04/1996	2.19	2.26	2.19	2.25
04/05/1996	2.27	2.27	2.22	2.22
04/09/1996	2.21	2.27	2.21	2.26
04/10/1996	2.29	2.36	2.28	2.33
04/11/1996	2.33	2.38	2.26	2.29
04/12/1996	2.28	2.33	2.26	2.29
04/15/1996	2.34	2.37	2.31	2.31
04/16/1996	2.3	2.34	2.3	2.33
04/17/1996	2.32	2.32	2.27	2.29
04/18/1996	2.27	2.34	2.27	2.34
04/19/1996	2.37	2.38	2.32	2.38
04/22/1996	2.42	2.59	2.42	2.56
04/23/1996	2.55	2.61	2.49	2.57
04/24/1996	2.52	2.56	2.49	2.56
04/26/1996	2.55	2.66	2.53	2.61
04/29/1996	2.62	2.63	2.57	2.58
04/30/1996	2.57	2.62	2.55	2.62
05/02/1996	2.6	2.66	2.6	2.65
05/03/1996	2.59	2.64	2.58	2.63
05/06/1996	2.6	2.61	2.55	2.57
05/07/1996	2.57	2.61	2.57	2.6
05/08/1996	2.59	2.6	2.55	2.56
05/09/1996	2.54	2.57	2.53	2.56
05/10/1996	2.58	2.59	2.54	2.57
05/13/1996	2.57	2.61	2.57	2.58
05/14/1996	2.6	2.6	2.53	2.54
05/15/1996	2.53	2.56	2.53	2.53
05/16/1996	2.52	2.53	2.51	2.51
05/17/1996	2.52	2.61	2.52	2.58
05/20/1996	2.62	2.63	2.59	2.62
05/21/1996	2.59	2.62	2.59	2.62
05/22/1996	2.62	2.66	2.58	2.65
05/23/1996	2.65	2.72	2.65	2.7
05/24/1996	2.67	2.68	2.66	2.66
05/27/1996	2.64	2.71	2.63	2.69
05/28/1996	2.72	2.73	2.7	2.71
05/29/1996	2.71	2.75	2.7	2.73
05/30/1996	2.71	2.72	2.68	2.68
05/31/1996	2.68	2.72	2.68	2.7
06/03/1996	2.67	2.69	2.6	2.65
06/04/1996	2.64	2.66	2.62	2.66
06/05/1996	2.67	2.73	2.65	2.72
06/06/1996	2.69	2.74	2.69	2.74
06/07/1996	2.72	2.74	2.7	2.73
06/10/1996	2.72	2.73	2.71	2.71
06/11/1996	2.67	2.7	2.62	2.68
06/12/1996	2.67	2.71	2.67	2.7
06/13/1996	2.68	2.69	2.67	2.67
06/14/1996	2.67	2.68	2.64	2.64
06/17/1996	2.65	2.65	2.63	2.65
06/18/1996	2.67	2.74	2.66	2.71
06/19/1996	2.74	2.77	2.74	2.76
06/20/1996	2.77	2.77	2.7	2.72
06/21/1996	2.7	2.79	2.7	2.77
06/24/1996	2.75	2.77	2.72	2.76
06/25/1996	2.78	2.78	2.76	2.78
06/26/1996	2.77	2.78	2.75	2.77
06/27/1996	2.76	2.77	2.74	2.74
06/28/1996	2.74	2.79	2.72	2.78
07/01/1996	2.79	2.81	2.76	2.79
07/02/1996	2.79	2.8	2.75	2.75
07/03/1996	2.79	2.79	2.74	2.79
07/04/1996	2.79	2.86	2.77	2.86
07/05/1996	2.84	2.85	2.83	2.84
07/08/1996	2.81	2.84	2.78	2.8
07/09/1996	2.81	2.81	2.74	2.77
07/10/1996	2.78	2.8	2.74	2.76
07/11/1996	2.76	2.79	2.76	2.78
07/12/1996	2.74	2.76	2.67	2.67
07/15/1996	2.68	2.68	2.55	2.57
07/16/1996	2.57	2.57	2.43	2.49
07/17/1996	2.56	2.56	2.48	2.54
07/18/1996	2.57	2.61	2.55	2.61
07/19/1996	2.62	2.65	2.61	2.63
07/22/1996	2.56	2.64	2.56	2.61
07/23/1996	2.59	2.66	2.58	2.64
07/24/1996	2.68	2.68	2.53	2.57
07/25/1996	2.58	2.59	2.5	2.5
07/26/1996	2.54	2.56	2.48	2.5
07/29/1996	2.5	2.54	2.46	2.48
07/30/1996	2.46	2.51	2.43	2.5
07/31/1996	2.48	2.53	2.47	2.51
08/01/1996	2.52	2.55	2.5	2.55
08/02/1996	2.55	2.59	2.52	2.57
08/05/1996	2.57	2.6	2.54	2.57
08/06/1996	2.56	2.57	2.51	2.53
08/07/1996	2.51	2.55	2.51	2.52
08/08/1996	2.51	2.55	2.5	2.52
08/09/1996	2.5	2.53	2.48	2.5
08/12/1996	2.47	2.53	2.47	2.52
08/13/1996	2.51	2.52	2.49	2.49
08/14/1996	2.5	2.5	2.48	2.49
08/16/1996	2.51	2.52	2.5	2.52
08/19/1996	2.5	2.51	2.47	2.47
08/20/1996	2.48	2.54	2.48	2.51
08/21/1996	2.51	2.51	2.48	2.5
08/22/1996	2.5	2.55	2.49	2.53
08/23/1996	2.55	2.56	2.5	2.53
08/26/1996	2.52	2.52	2.49	2.51
08/27/1996	2.5	2.56	2.5	2.56
08/28/1996	2.53	2.56	2.52	2.54
08/29/1996	2.54	2.57	2.51	2.56
08/30/1996	2.55	2.57	2.5	2.5
09/02/1996	2.5	2.54	2.48	2.53
09/03/1996	2.52	2.54	2.49	2.54
09/04/1996	2.52	2.55	2.51	2.52
09/05/1996	2.51	2.51	2.42	2.43
09/06/1996	2.44	2.5	2.44	2.5
09/09/1996	2.48	2.51	2.45	2.5
09/10/1996	2.49	2.56	2.49	2.56
09/11/1996	2.51	2.57	2.51	2.54
09/12/1996	2.52	2.59	2.52	2.59
09/13/1996	2.59	2.68	2.58	2.67
09/16/1996	2.65	2.71	2.65	2.68
09/17/1996	2.63	2.67	2.62	2.62
09/18/1996	2.58	2.61	2.57	2.58
09/19/1996	2.58	2.62	2.58	2.6
09/20/1996	2.63	2.67	2.58	2.61
09/24/1996	2.61	2.66	2.61	2.66
09/25/1996	2.69	2.75	2.68	2.74
09/26/1996	2.74	2.76	2.66	2.66
09/27/1996	2.7	2.81	2.7	2.78
09/30/1996	2.76	2.79	2.75	2.76
10/01/1996	2.76	2.77	2.74	2.77
10/02/1996	2.78	2.84	2.78	2.84
10/03/1996	2.83	2.86	2.82	2.84
10/04/1996	2.82	2.82	2.76	2.82
10/07/1996	2.81	2.81	2.75	2.77
10/08/1996	2.76	2.8	2.74	2.78
10/09/1996	2.78	2.84	2.78	2.78
10/10/1996	2.77	2.79	2.75	2.78
10/11/1996	2.78	2.79	2.78	2.79
10/14/1996	2.79	2.79	2.74	2.77
10/15/1996	2.78	2.8	2.78	2.8
10/16/1996	2.79	2.79	2.75	2.78
10/17/1996	2.74	2.79	2.72	2.73
10/18/1996	2.75	2.79	2.75	2.75
10/21/1996	2.76	2.8	2.76	2.77
10/22/1996	2.79	2.8	2.78	2.78
10/23/1996	2.77	2.78	2.76	2.76
10/24/1996	2.76	2.78	2.75	2.76
10/25/1996	2.75	2.76	2.73	2.74
10/28/1996	2.74	2.78	2.72	2.73
10/29/1996	2.72	2.75	2.68	2.72
10/30/1996	2.74	2.75	2.71	2.71
10/31/1996	2.72	2.74	2.69	2.72
11/04/1996	2.74	2.74	2.72	2.72
11/05/1996	2.71	2.78	2.71	2.78
11/06/1996	2.79	2.81	2.74	2.81
11/07/1996	2.8	2.81	2.77	2.79
11/08/1996	2.8	2.8	2.72	2.76
11/11/1996	2.74	2.76	2.7	2.7
11/12/1996	2.72	2.77	2.72	2.76
11/13/1996	2.81	2.81	2.77	2.79
11/14/1996	2.76	2.87	2.76	2.86
11/15/1996	2.89	2.89	2.82	2.85
11/18/1996	2.89	2.89	2.85	2.85
11/19/1996	2.86	2.9	2.83	2.9
11/20/1996	2.9	2.9	2.85	2.86
11/21/1996	2.88	2.88	2.85	2.88
11/22/1996	2.85	2.95	2.85	2.95
11/25/1996	2.93	2.97	2.93	2.97
11/26/1996	2.98	3.04	2.97	3
11/27/1996	2.99	3.03	2.97	3
11/28/1996	2.99	3	2.97	3
11/29/1996	3.05	3.06	2.97	3.06
12/02/1996	3.03	3.15	3.03	3.07
12/03/1996	3.09	3.13	3.08	3.08
12/04/1996	3.07	3.09	3.06	3.07
12/05/1996	3.07	3.11	3.06	3.11
12/06/1996	3.04	3.08	2.96	3.01
12/09/1996	3.04	3.05	3	3.03
12/10/1996	3.04	3.04	2.97	2.97
12/11/1996	2.97	2.97	2.91	2.95
12/12/1996	2.92	2.97	2.91	2.91
12/13/1996	2.89	2.98	2.87	2.98
12/16/1996	3.01	3.1	2.98	3.09
12/17/1996	3.08	3.1	3.06	3.06
12/18/1996	3.07	3.1	3.06	3.08
12/19/1996	3.06	3.12	3.05	3.06
12/20/1996	3.08	3.1	3.02	3.03
12/23/1996	3.06	3.08	3.03	3.05
12/27/1996	3.03	3.1	3.03	3.06
12/30/1996	3.06	3.1	3.06	3.09
12/31/1996	3.05	3.11	3.05	3.07

Menu

Create your free account now!

IG.MI: Italgas S.p.A. Historical Data

1996 Historical Chart

Average

Low

High