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

1999 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 3.9737

CLOSE 3.9643

Low

LOW 3.27

High

HIGH 5.45

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	4.46	4.77	4.34	4.77
01/05/1999	4.7	4.79	4.55	4.72
01/07/1999	4.79	4.85	4.39	4.56
01/08/1999	4.55	4.7	4.46	4.54
01/11/1999	4.54	4.63	4.37	4.43
01/12/1999	4.43	4.58	4.32	4.43
01/13/1999	4.33	4.37	3.99	4.33
01/14/1999	4.47	4.56	4.31	4.51
01/15/1999	4.37	4.79	4.34	4.7
01/18/1999	4.74	5.16	4.71	5.15
01/19/1999	5	5.14	4.89	5.01
01/20/1999	5.02	5.08	4.93	5.05
01/21/1999	4.97	5.19	4.95	5.16
01/22/1999	4.97	5.26	4.74	5.16
01/25/1999	5.12	5.32	5.05	5.17
01/26/1999	5.26	5.3	5.16	5.25
01/27/1999	5.26	5.39	5.23	5.33
01/28/1999	5.31	5.43	5.18	5.37
01/29/1999	5.45	5.45	5.21	5.32
02/01/1999	5.34	5.36	5.16	5.26
02/02/1999	5.19	5.19	4.99	5.06
02/03/1999	5.02	5.14	4.9	4.94
02/04/1999	4.98	5.01	4.74	4.76
02/05/1999	4.7	4.79	4.6	4.6
02/08/1999	4.54	4.6	4.42	4.5
02/09/1999	4.51	4.7	4.43	4.54
02/10/1999	4.41	4.54	4.24	4.34
02/11/1999	4.41	4.51	4.31	4.49
02/12/1999	4.48	4.6	4.46	4.54
02/15/1999	4.54	4.58	4.43	4.58
02/16/1999	4.63	4.67	4.51	4.61
02/17/1999	4.55	4.67	4.52	4.6
02/18/1999	4.6	4.63	4.47	4.63
02/19/1999	4.55	4.57	4.41	4.51
02/22/1999	4.43	4.58	4.43	4.53
02/23/1999	4.55	4.69	4.51	4.64
02/24/1999	4.55	4.67	4.5	4.59
02/25/1999	4.55	4.6	4.37	4.38
02/26/1999	4.35	4.4	4.3	4.37
03/01/1999	4.37	4.4	4.16	4.23
03/02/1999	4.23	4.23	4.02	4.08
03/03/1999	4.1	4.15	3.96	4.05
03/04/1999	4.05	4.12	3.94	4.07
03/05/1999	4.08	4.27	3.98	4.27
03/08/1999	4.27	4.27	4.13	4.2
03/09/1999	4.24	4.29	4.12	4.14
03/10/1999	4.27	4.3	4.18	4.27
03/11/1999	4.28	4.29	4.19	4.2
03/12/1999	4.29	4.35	4.22	4.29
03/15/1999	4.36	4.49	4.29	4.49
03/16/1999	4.51	4.52	4.25	4.44
03/17/1999	4.41	4.54	4.33	4.44
03/18/1999	4.38	4.69	4.37	4.69
03/19/1999	4.66	4.69	4.41	4.46
03/22/1999	4.34	4.55	4.34	4.36
03/23/1999	4.39	4.41	4.24	4.24
03/24/1999	4.23	4.23	4.12	4.18
03/25/1999	4.15	4.29	4.13	4.2
03/26/1999	4.32	4.4	4.18	4.18
03/29/1999	4.22	4.34	4.21	4.32
03/30/1999	4.35	4.36	4.21	4.21
03/31/1999	4.23	4.33	4.2	4.23
04/01/1999	4.19	4.24	4.12	4.16
04/06/1999	4.28	4.35	4.21	4.24
04/07/1999	4.25	4.31	4.23	4.29
04/08/1999	4.31	4.31	4.17	4.22
04/09/1999	4.3	4.31	4.17	4.18
04/12/1999	4.24	4.24	4.14	4.19
04/13/1999	4.21	4.23	4.14	4.17
04/14/1999	4.16	4.21	4.11	4.21
04/15/1999	4.2	4.24	4.08	4.24
04/16/1999	4.23	4.23	4.07	4.08
04/19/1999	4.13	4.14	4.01	4.08
04/20/1999	4.06	4.07	3.94	3.96
04/21/1999	4.04	4.06	3.95	4.02
04/22/1999	4.01	4.06	3.94	3.95
04/23/1999	3.99	4.01	3.85	3.86
04/26/1999	3.91	3.96	3.76	3.76
04/27/1999	3.85	3.88	3.76	3.84
04/28/1999	3.88	3.89	3.8	3.85
04/29/1999	3.87	3.98	3.82	3.82
04/30/1999	3.91	4.01	3.91	3.95
05/03/1999	4.06	4.06	3.94	3.94
05/04/1999	4.01	4.02	3.92	3.92
05/05/1999	3.94	4	3.91	3.93
05/06/1999	3.97	3.99	3.9	3.9
05/07/1999	3.9	3.95	3.88	3.93
05/10/1999	3.93	3.93	3.81	3.9
05/11/1999	3.89	3.92	3.82	3.91
05/12/1999	3.91	3.91	3.8	3.81
05/13/1999	3.9	3.9	3.83	3.88
05/14/1999	3.91	3.91	3.73	3.76
05/17/1999	3.76	3.76	3.69	3.7
05/18/1999	3.71	3.76	3.67	3.69
05/19/1999	3.76	3.76	3.66	3.74
05/20/1999	3.75	3.88	3.74	3.82
05/21/1999	3.87	3.96	3.85	3.95
05/24/1999	3.89	3.91	3.8	3.83
05/25/1999	3.8	3.93	3.77	3.93
05/26/1999	3.9	3.96	3.83	3.85
05/27/1999	3.9	3.91	3.8	3.84
05/28/1999	3.8	3.89	3.8	3.86
05/31/1999	3.88	4.03	3.83	4.01
06/01/1999	4.03	4.03	3.93	4.02
06/02/1999	3.99	4	3.93	3.98
06/03/1999	4.02	4.16	3.96	4.14
06/04/1999	4.14	4.18	4.09	4.13
06/07/1999	4.09	4.19	4.09	4.17
06/08/1999	4.18	4.23	4.14	4.19
06/09/1999	4.22	4.24	4.08	4.18
06/10/1999	4.16	4.21	4.06	4.14
06/11/1999	4.14	4.15	4.07	4.12
06/14/1999	4.09	4.12	4	4.05
06/15/1999	4.05	4.07	3.97	4.06
06/16/1999	3.99	4.08	3.93	4.07
06/17/1999	4.06	4.08	3.93	3.97
06/18/1999	3.93	4.02	3.93	4.02
06/21/1999	3.99	4.08	3.95	3.95
06/22/1999	3.96	4.02	3.92	3.95
06/23/1999	3.95	4.04	3.93	4.04
06/24/1999	4.07	4.07	3.93	3.93
06/25/1999	3.95	3.99	3.84	3.93
06/28/1999	3.93	3.93	3.81	3.92
06/29/1999	3.91	3.91	3.82	3.86
06/30/1999	3.89	3.9	3.81	3.82
07/01/1999	3.86	3.94	3.81	3.85
07/02/1999	3.88	3.88	3.79	3.83
07/05/1999	3.82	3.86	3.8	3.85
07/06/1999	3.85	3.89	3.8	3.83
07/07/1999	3.82	3.86	3.77	3.82
07/08/1999	3.84	3.86	3.77	3.78
07/09/1999	3.81	3.84	3.76	3.76
07/12/1999	3.79	3.88	3.78	3.87
07/13/1999	3.88	3.88	3.77	3.77
07/14/1999	3.82	3.85	3.8	3.83
07/15/1999	3.85	3.92	3.8	3.92
07/16/1999	3.9	3.9	3.82	3.82
07/19/1999	3.85	3.87	3.77	3.77
07/20/1999	3.81	3.81	3.69	3.72
07/21/1999	3.71	3.73	3.62	3.66
07/22/1999	3.72	3.72	3.62	3.69
07/23/1999	3.67	3.73	3.59	3.72
07/26/1999	3.68	3.68	3.54	3.65
07/27/1999	3.61	3.69	3.59	3.65
07/28/1999	3.73	3.73	3.54	3.56
07/29/1999	3.59	3.6	3.39	3.41
07/30/1999	3.47	3.47	3.4	3.41
08/02/1999	3.44	3.46	3.38	3.43
08/03/1999	3.43	3.47	3.41	3.47
08/04/1999	3.47	3.47	3.42	3.43
08/05/1999	3.41	3.43	3.32	3.33
08/06/1999	3.38	3.42	3.27	3.3
08/09/1999	3.29	3.32	3.28	3.31
08/10/1999	3.33	3.4	3.29	3.31
08/11/1999	3.38	3.46	3.37	3.42
08/12/1999	3.47	3.47	3.42	3.47
08/13/1999	3.43	3.5	3.39	3.48
08/16/1999	3.48	3.5	3.41	3.49
08/17/1999	3.5	3.62	3.49	3.57
08/18/1999	3.6	3.62	3.44	3.47
08/19/1999	3.44	3.54	3.44	3.49
08/20/1999	3.48	3.62	3.48	3.6
08/23/1999	3.62	3.64	3.59	3.62
08/24/1999	3.62	3.78	3.52	3.77
08/25/1999	3.76	3.8	3.72	3.76
08/26/1999	3.79	3.88	3.75	3.87
08/27/1999	3.83	3.85	3.8	3.83
08/30/1999	3.85	3.85	3.73	3.76
08/31/1999	3.68	3.75	3.65	3.69
09/01/1999	3.71	3.77	3.7	3.77
09/02/1999	3.75	3.76	3.66	3.68
09/03/1999	3.68	3.76	3.66	3.7
09/06/1999	3.72	3.79	3.72	3.78
09/07/1999	3.78	3.8	3.73	3.76
09/08/1999	3.76	3.82	3.73	3.78
09/09/1999	3.78	3.9	3.78	3.88
09/10/1999	3.9	3.96	3.88	3.91
09/13/1999	3.94	3.99	3.93	3.94
09/14/1999	3.93	3.96	3.9	3.94
09/15/1999	3.89	3.93	3.82	3.82
09/16/1999	3.81	3.83	3.77	3.77
09/17/1999	3.82	3.91	3.8	3.91
09/20/1999	3.89	3.91	3.8	3.87
09/21/1999	3.86	3.87	3.8	3.86
09/22/1999	3.79	3.93	3.77	3.84
09/23/1999	3.84	3.91	3.82	3.87
09/24/1999	3.8	3.87	3.78	3.85
09/27/1999	3.85	3.89	3.83	3.89
09/28/1999	3.88	3.89	3.8	3.8
09/29/1999	3.8	3.86	3.77	3.77
09/30/1999	3.82	3.83	3.77	3.81
10/01/1999	3.83	3.87	3.81	3.87
10/04/1999	3.88	3.9	3.81	3.88
10/05/1999	3.85	3.88	3.83	3.83
10/06/1999	3.82	3.9	3.82	3.88
10/07/1999	3.89	3.9	3.84	3.84
10/08/1999	3.84	3.89	3.82	3.89
10/11/1999	3.86	3.91	3.83	3.91
10/12/1999	3.85	3.9	3.83	3.9
10/13/1999	3.85	3.93	3.84	3.93
10/14/1999	3.88	3.92	3.8	3.85
10/15/1999	3.81	3.85	3.69	3.71
10/18/1999	3.7	3.73	3.61	3.61
10/19/1999	3.63	3.68	3.62	3.67
10/20/1999	3.69	3.73	3.61	3.61
10/21/1999	3.7	3.7	3.55	3.58
10/22/1999	3.57	3.64	3.55	3.6
10/25/1999	3.58	3.65	3.55	3.59
10/26/1999	3.56	3.63	3.54	3.63
10/27/1999	3.56	3.66	3.54	3.57
10/28/1999	3.58	3.64	3.58	3.61
10/29/1999	3.69	3.72	3.65	3.69
11/02/1999	3.71	3.73	3.63	3.69
11/03/1999	3.62	3.66	3.52	3.56
11/04/1999	3.56	3.56	3.4	3.47
11/05/1999	3.5	3.55	3.46	3.51
11/08/1999	3.48	3.52	3.46	3.48
11/09/1999	3.52	3.52	3.4	3.4
11/10/1999	3.47	3.51	3.43	3.43
11/11/1999	3.45	3.48	3.44	3.46
11/12/1999	3.47	3.48	3.39	3.4
11/15/1999	3.49	3.72	3.48	3.72
11/16/1999	3.77	3.79	3.62	3.65
11/17/1999	3.71	3.71	3.58	3.58
11/18/1999	3.58	3.7	3.58	3.65
11/19/1999	3.7	3.71	3.57	3.57
11/22/1999	3.65	3.68	3.58	3.63
11/23/1999	3.61	3.64	3.58	3.62
11/24/1999	3.6	3.62	3.53	3.55
11/25/1999	3.57	3.59	3.52	3.54
11/26/1999	3.54	3.62	3.48	3.52
11/29/1999	3.54	3.62	3.53	3.59
11/30/1999	3.56	3.69	3.56	3.66
12/01/1999	3.67	3.79	3.64	3.76
12/02/1999	3.76	3.8	3.72	3.73
12/03/1999	3.75	3.77	3.66	3.7
12/06/1999	3.71	3.73	3.63	3.63
12/07/1999	3.64	3.67	3.53	3.63
12/08/1999	3.58	3.72	3.56	3.61
12/09/1999	3.67	3.67	3.57	3.59
12/10/1999	3.57	3.66	3.52	3.66
12/13/1999	3.64	3.66	3.54	3.57
12/14/1999	3.59	3.66	3.47	3.62
12/15/1999	3.66	3.7	3.49	3.49
12/16/1999	3.55	3.62	3.49	3.49
12/17/1999	3.53	3.55	3.41	3.43
12/20/1999	3.48	3.52	3.45	3.47
12/21/1999	3.47	3.5	3.43	3.44
12/22/1999	3.46	3.51	3.35	3.38
12/23/1999	3.47	3.52	3.43	3.51
12/27/1999	3.53	3.57	3.47	3.52
12/28/1999	3.5	3.57	3.45	3.57
12/29/1999	3.6	3.6	3.52	3.55
12/30/1999	3.57	3.61	3.47	3.53

Menu

Create your free account now!

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

1999 Historical Chart

Average

Low

High