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

1997 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 2.9017

CLOSE 2.8974

Low

LOW 2.42

High

HIGH 3.68

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	3.07	3.11	3.06	3.08
01/03/1997	3.08	3.11	3.06	3.1
01/07/1997	3.11	3.18	3.11	3.18
01/08/1997	3.17	3.25	3.16	3.23
01/09/1997	3.24	3.32	3.21	3.32
01/10/1997	3.29	3.39	3.27	3.36
01/13/1997	3.35	3.47	3.35	3.42
01/14/1997	3.44	3.61	3.37	3.59
01/15/1997	3.58	3.68	3.42	3.43
01/16/1997	3.39	3.49	3.37	3.41
01/17/1997	3.41	3.44	3.31	3.4
01/20/1997	3.44	3.47	3.32	3.35
01/21/1997	3.33	3.34	3.19	3.25
01/22/1997	3.37	3.37	3.27	3.31
01/23/1997	3.32	3.41	3.3	3.32
01/24/1997	3.33	3.37	3.24	3.29
01/27/1997	3.27	3.3	3.24	3.26
01/28/1997	3.25	3.3	3.22	3.25
01/29/1997	3.27	3.35	3.23	3.3
01/30/1997	3.31	3.34	3.29	3.29
01/31/1997	3.31	3.31	3.23	3.26
02/03/1997	3.27	3.27	3.23	3.24
02/04/1997	3.23	3.28	3.23	3.28
02/05/1997	3.29	3.35	3.28	3.31
02/06/1997	3.32	3.33	3.27	3.27
02/07/1997	3.3	3.32	3.25	3.32
02/10/1997	3.29	3.31	3.25	3.25
02/11/1997	3.24	3.27	3.19	3.2
02/12/1997	3.2	3.22	3.18	3.19
02/13/1997	3.2	3.2	3.09	3.16
02/14/1997	3.13	3.16	3.1	3.11
02/17/1997	3.1	3.11	3.01	3.1
02/18/1997	3.1	3.17	3.07	3.12
02/19/1997	3.09	3.16	3.06	3.11
02/20/1997	3.12	3.18	3.12	3.18
02/21/1997	3.2	3.2	3.11	3.11
02/24/1997	3.16	3.17	3.03	3.05
02/25/1997	3.06	3.08	3.04	3.05
02/26/1997	3.04	3.04	2.86	2.94
02/27/1997	2.95	2.96	2.91	2.94
02/28/1997	2.96	2.98	2.91	2.92
03/03/1997	2.97	2.98	2.92	2.98
03/04/1997	2.96	3	2.95	2.96
03/05/1997	2.97	2.97	2.9	2.91
03/06/1997	2.93	2.97	2.93	2.95
03/07/1997	2.95	2.96	2.86	2.9
03/10/1997	2.91	2.93	2.88	2.91
03/11/1997	2.91	2.92	2.86	2.86
03/12/1997	2.87	2.87	2.77	2.8
03/13/1997	2.76	2.81	2.74	2.77
03/14/1997	2.76	2.78	2.71	2.71
03/17/1997	2.71	2.71	2.58	2.58
03/18/1997	2.61	2.63	2.51	2.54
03/19/1997	2.55	2.62	2.55	2.62
03/20/1997	2.61	2.63	2.57	2.61
03/21/1997	2.57	2.65	2.57	2.62
03/24/1997	2.63	2.63	2.58	2.58
03/25/1997	2.61	2.68	2.61	2.67
03/26/1997	2.68	2.75	2.66	2.73
03/27/1997	2.76	2.81	2.73	2.75
03/28/1997	2.71	2.75	2.68	2.69
04/01/1997	2.63	2.64	2.59	2.61
04/02/1997	2.64	2.66	2.55	2.58
04/03/1997	2.54	2.61	2.53	2.59
04/04/1997	2.59	2.64	2.59	2.62
04/07/1997	2.65	2.76	2.65	2.76
04/08/1997	2.75	2.77	2.72	2.74
04/09/1997	2.74	2.86	2.72	2.82
04/10/1997	2.81	2.83	2.78	2.8
04/11/1997	2.81	2.88	2.8	2.85
04/14/1997	2.84	2.89	2.81	2.88
04/15/1997	2.9	2.96	2.9	2.96
04/16/1997	2.96	2.98	2.88	2.89
04/17/1997	2.91	2.94	2.86	2.89
04/18/1997	2.86	2.86	2.81	2.81
04/21/1997	2.84	2.89	2.84	2.85
04/22/1997	2.87	2.87	2.81	2.81
04/23/1997	2.86	2.86	2.83	2.84
04/24/1997	2.84	2.86	2.8	2.8
04/28/1997	2.79	2.81	2.77	2.78
04/29/1997	2.77	2.87	2.77	2.82
04/30/1997	2.88	2.88	2.83	2.84
05/02/1997	2.86	2.87	2.83	2.83
05/05/1997	2.83	2.85	2.82	2.84
05/06/1997	2.87	2.89	2.84	2.84
05/07/1997	2.86	2.87	2.82	2.83
05/08/1997	2.81	2.82	2.78	2.8
05/09/1997	2.81	2.83	2.81	2.82
05/12/1997	2.81	2.83	2.8	2.82
05/13/1997	2.83	2.83	2.8	2.81
05/14/1997	2.82	2.83	2.79	2.82
05/15/1997	2.81	2.81	2.77	2.77
05/16/1997	2.81	2.81	2.74	2.78
05/19/1997	2.72	2.76	2.7	2.71
05/20/1997	2.72	2.75	2.64	2.66
05/21/1997	2.7	2.7	2.64	2.66
05/22/1997	2.66	2.67	2.61	2.61
05/23/1997	2.63	2.64	2.59	2.59
05/26/1997	2.59	2.6	2.55	2.55
05/27/1997	2.57	2.62	2.55	2.62
05/28/1997	2.62	2.65	2.55	2.56
05/29/1997	2.56	2.58	2.54	2.57
05/30/1997	2.59	2.59	2.53	2.53
06/02/1997	2.52	2.58	2.5	2.56
06/03/1997	2.56	2.58	2.55	2.57
06/04/1997	2.57	2.58	2.5	2.5
06/05/1997	2.52	2.53	2.5	2.51
06/06/1997	2.51	2.52	2.5	2.5
06/09/1997	2.52	2.52	2.42	2.44
06/10/1997	2.46	2.47	2.44	2.45
06/11/1997	2.46	2.51	2.46	2.49
06/12/1997	2.54	2.62	2.53	2.59
06/13/1997	2.64	2.66	2.62	2.64
06/16/1997	2.68	2.7	2.62	2.63
06/17/1997	2.66	2.66	2.59	2.62
06/18/1997	2.64	2.66	2.58	2.66
06/19/1997	2.67	2.71	2.67	2.69
06/20/1997	2.7	2.74	2.67	2.72
06/23/1997	2.75	2.79	2.74	2.77
06/24/1997	2.76	2.8	2.72	2.72
06/25/1997	2.76	2.79	2.69	2.7
06/26/1997	2.69	2.73	2.64	2.66
06/27/1997	2.67	2.69	2.63	2.65
06/30/1997	2.67	2.68	2.54	2.67
07/01/1997	2.59	2.67	2.58	2.65
07/02/1997	2.65	2.73	2.65	2.66
07/03/1997	2.68	2.71	2.62	2.67
07/04/1997	2.69	2.7	2.66	2.69
07/07/1997	2.69	2.69	2.65	2.67
07/08/1997	2.68	2.69	2.65	2.66
07/09/1997	2.65	2.67	2.62	2.62
07/10/1997	2.62	2.63	2.57	2.58
07/11/1997	2.59	2.59	2.57	2.58
07/14/1997	2.58	2.62	2.57	2.61
07/15/1997	2.59	2.64	2.57	2.57
07/16/1997	2.59	2.62	2.57	2.59
07/17/1997	2.64	2.74	2.62	2.74
07/18/1997	2.76	2.84	2.74	2.8
07/21/1997	2.81	2.82	2.79	2.81
07/22/1997	2.83	2.89	2.83	2.88
07/23/1997	2.92	2.96	2.84	2.84
07/24/1997	2.91	2.92	2.82	2.82
07/25/1997	2.87	2.88	2.75	2.78
07/28/1997	2.79	2.81	2.74	2.74
07/29/1997	2.75	2.75	2.66	2.67
07/30/1997	2.71	2.74	2.65	2.69
07/31/1997	2.71	2.74	2.66	2.66
08/01/1997	2.69	2.69	2.63	2.65
08/04/1997	2.64	2.65	2.58	2.59
08/05/1997	2.63	2.64	2.58	2.58
08/06/1997	2.6	2.63	2.57	2.63
08/07/1997	2.69	2.74	2.65	2.65
08/08/1997	2.7	2.7	2.59	2.59
08/11/1997	2.59	2.62	2.55	2.55
08/12/1997	2.62	2.62	2.58	2.61
08/13/1997	2.59	2.63	2.57	2.58
08/14/1997	2.59	2.61	2.58	2.6
08/18/1997	2.52	2.58	2.52	2.58
08/19/1997	2.59	2.62	2.57	2.6
08/20/1997	2.61	2.64	2.61	2.62
08/21/1997	2.64	2.64	2.6	2.6
08/22/1997	2.6	2.6	2.55	2.55
08/25/1997	2.57	2.6	2.57	2.59
08/26/1997	2.61	2.61	2.54	2.56
08/27/1997	2.57	2.63	2.57	2.59
08/28/1997	2.58	2.61	2.58	2.61
08/29/1997	2.58	2.63	2.57	2.63
09/01/1997	2.6	2.63	2.6	2.62
09/02/1997	2.64	2.67	2.61	2.67
09/03/1997	2.72	2.73	2.67	2.68
09/04/1997	2.68	2.7	2.65	2.66
09/05/1997	2.67	2.72	2.67	2.71
09/08/1997	2.7	2.73	2.67	2.72
09/09/1997	2.73	2.73	2.67	2.68
09/10/1997	2.71	2.72	2.66	2.67
09/11/1997	2.67	2.67	2.62	2.62
09/12/1997	2.64	2.68	2.62	2.62
09/15/1997	2.7	2.78	2.68	2.77
09/16/1997	2.77	2.85	2.77	2.8
09/17/1997	2.84	2.85	2.78	2.81
09/18/1997	2.81	2.82	2.77	2.79
09/19/1997	2.83	2.84	2.79	2.84
09/22/1997	2.87	2.94	2.86	2.94
09/23/1997	2.91	2.93	2.85	2.85
09/24/1997	2.86	2.88	2.84	2.88
09/25/1997	2.87	2.9	2.85	2.86
09/26/1997	2.86	2.89	2.84	2.88
09/29/1997	2.87	2.88	2.8	2.87
09/30/1997	2.89	2.98	2.88	2.96
10/01/1997	2.9	2.95	2.86	2.92
10/02/1997	2.88	2.96	2.88	2.92
10/03/1997	2.96	3.05	2.93	3.01
10/06/1997	3.05	3.07	2.96	3.04
10/07/1997	2.96	3.03	2.92	3.01
10/08/1997	3.01	3.07	2.98	3
10/09/1997	2.95	2.99	2.83	2.88
10/10/1997	2.87	2.89	2.83	2.87
10/13/1997	2.93	3.01	2.93	2.99
10/14/1997	3.05	3.07	3.01	3.03
10/15/1997	3.01	3.01	2.96	2.98
10/16/1997	2.98	3.06	2.97	3
10/17/1997	2.99	3	2.93	2.93
10/20/1997	2.97	2.98	2.91	2.97
10/21/1997	2.98	3	2.96	2.97
10/22/1997	2.98	3	2.93	2.94
10/23/1997	2.92	2.94	2.84	2.87
10/24/1997	2.9	2.94	2.88	2.89
10/27/1997	2.86	2.86	2.81	2.81
10/28/1997	2.62	2.79	2.54	2.72
10/29/1997	2.86	2.9	2.78	2.9
10/30/1997	2.83	2.92	2.8	2.91
10/31/1997	2.89	3.02	2.89	2.92
11/03/1997	3.01	3.02	2.97	2.98
11/04/1997	2.98	3.06	2.97	3.05
11/05/1997	3.06	3.17	3.06	3.15
11/06/1997	3.18	3.22	3.14	3.22
11/07/1997	3.15	3.2	3.15	3.2
11/10/1997	3.17	3.22	3.16	3.2
11/11/1997	3.19	3.21	3.18	3.2
11/12/1997	3.17	3.17	3.07	3.13
11/13/1997	3.13	3.16	3.11	3.15
11/14/1997	3.15	3.18	3.12	3.12
11/17/1997	3.2	3.21	3.17	3.17
11/18/1997	3.18	3.18	3.14	3.17
11/19/1997	3.11	3.17	3.11	3.17
11/20/1997	3.16	3.23	3.14	3.23
11/21/1997	3.26	3.31	3.25	3.25
11/24/1997	3.23	3.23	3.17	3.19
11/25/1997	3.2	3.21	3.16	3.19
11/26/1997	3.22	3.26	3.16	3.23
11/27/1997	3.25	3.3	3.23	3.25
11/28/1997	3.26	3.27	3.23	3.23
12/01/1997	3.29	3.34	3.26	3.34
12/02/1997	3.33	3.36	3.27	3.29
12/03/1997	3.3	3.31	3.24	3.29
12/04/1997	3.29	3.36	3.29	3.34
12/05/1997	3.38	3.38	3.3	3.33
12/09/1997	3.35	3.39	3.32	3.34
12/10/1997	3.35	3.35	3.29	3.29
12/11/1997	3.25	3.26	3.23	3.25
12/12/1997	3.27	3.3	3.26	3.3
12/15/1997	3.3	3.35	3.28	3.31
12/16/1997	3.33	3.34	3.28	3.3
12/17/1997	3.34	3.39	3.28	3.31
12/18/1997	3.3	3.37	3.3	3.37
12/19/1997	3.28	3.36	3.28	3.35
12/22/1997	3.32	3.39	3.31	3.39
12/23/1997	3.39	3.44	3.38	3.43
12/29/1997	3.41	3.54	3.41	3.54
12/30/1997	3.52	3.54	3.44	3.44
12/31/1997	3.45	3.54	3.44	3.54

Menu

Create your free account now!

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

1997 Historical Chart

Average

Low

High