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

2017 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 4.497

CLOSE 4.5009

Low

LOW 3.47

High

HIGH 5.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	3.73	3.85	3.73	3.81
01/03/2017	3.83	3.85	3.75	3.76
01/04/2017	3.81	3.83	3.78	3.82
01/05/2017	3.79	3.85	3.79	3.81
01/06/2017	3.83	3.85	3.81	3.82
01/09/2017	3.82	3.84	3.71	3.75
01/10/2017	3.75	3.79	3.72	3.78
01/11/2017	3.75	3.75	3.72	3.73
01/12/2017	3.73	3.77	3.71	3.74
01/13/2017	3.75	3.81	3.75	3.8
01/16/2017	3.8	3.83	3.73	3.74
01/17/2017	3.73	3.77	3.72	3.73
01/18/2017	3.77	3.77	3.71	3.73
01/19/2017	3.74	3.78	3.71	3.77
01/20/2017	3.8	3.82	3.75	3.82
01/23/2017	3.79	3.82	3.71	3.71
01/24/2017	3.72	3.79	3.72	3.76
01/25/2017	3.78	3.78	3.72	3.73
01/26/2017	3.74	3.75	3.7	3.7
01/27/2017	3.69	3.7	3.6	3.61
01/30/2017	3.58	3.58	3.47	3.49
01/31/2017	3.49	3.55	3.49	3.52
02/01/2017	3.5	3.57	3.5	3.55
02/02/2017	3.55	3.67	3.53	3.65
02/03/2017	3.63	3.7	3.63	3.69
02/06/2017	3.7	3.71	3.64	3.65
02/07/2017	3.65	3.7	3.63	3.67
02/08/2017	3.65	3.77	3.63	3.76
02/09/2017	3.76	3.81	3.74	3.78
02/10/2017	3.8	3.8	3.74	3.78
02/13/2017	3.78	3.79	3.75	3.79
02/14/2017	3.76	3.83	3.76	3.81
02/15/2017	3.83	3.83	3.77	3.78
02/16/2017	3.78	3.83	3.78	3.82
02/17/2017	3.83	3.83	3.79	3.81
02/20/2017	3.81	3.82	3.75	3.79
02/21/2017	3.81	3.85	3.77	3.81
02/22/2017	3.8	3.82	3.78	3.79
02/23/2017	3.78	3.81	3.75	3.75
02/24/2017	3.77	3.77	3.73	3.75
02/27/2017	3.75	3.83	3.75	3.79
02/28/2017	3.8	3.8	3.74	3.75
03/01/2017	3.79	3.82	3.77	3.81
03/02/2017	3.78	3.83	3.78	3.83
03/03/2017	3.83	3.85	3.81	3.83
03/06/2017	3.83	3.89	3.81	3.86
03/07/2017	3.88	3.89	3.83	3.88
03/08/2017	3.85	3.88	3.81	3.86
03/09/2017	3.86	3.91	3.81	3.89
03/10/2017	3.9	3.94	3.87	3.88
03/13/2017	3.93	3.95	3.78	3.91
03/14/2017	3.9	3.91	3.86	3.91
03/15/2017	3.91	3.91	3.88	3.89
03/16/2017	3.92	3.97	3.9	3.97
03/17/2017	3.98	4.01	3.92	3.95
03/20/2017	3.95	4.02	3.94	3.98
03/21/2017	4	4.02	3.98	3.99
03/22/2017	3.96	4.02	3.91	3.95
03/23/2017	3.96	3.99	3.92	3.95
03/24/2017	3.93	4.12	3.93	4.09
03/27/2017	4.09	4.14	4.02	4.12
03/28/2017	4.14	4.15	4.1	4.14
03/29/2017	4.15	4.16	4.05	4.06
03/30/2017	4.07	4.09	4.05	4.06
03/31/2017	4.07	4.14	4.07	4.11
04/03/2017	4.11	4.14	4.06	4.1
04/04/2017	4.07	4.12	4.04	4.04
04/05/2017	4.05	4.09	4.05	4.05
04/06/2017	4.07	4.14	4.04	4.13
04/07/2017	4.13	4.14	4.1	4.14
04/10/2017	4.15	4.15	4.11	4.11
04/11/2017	4.16	4.22	4.15	4.19
04/12/2017	4.2	4.26	4.17	4.25
04/13/2017	4.25	4.27	4.21	4.22
04/18/2017	4.24	4.25	4.14	4.16
04/19/2017	4.16	4.17	4.09	4.14
04/20/2017	4.16	4.18	4.13	4.14
04/21/2017	4.13	4.16	4.08	4.08
04/24/2017	4.11	4.27	4.11	4.27
04/25/2017	4.27	4.27	4.2	4.21
04/26/2017	4.21	4.21	4.13	4.13
04/27/2017	4.17	4.2	4.14	4.17
04/28/2017	4.15	4.2	4.12	4.15
05/02/2017	4.15	4.22	4.15	4.22
05/03/2017	4.19	4.22	4.19	4.22
05/04/2017	4.18	4.28	4.17	4.26
05/05/2017	4.3	4.35	4.26	4.35
05/08/2017	4.35	4.4	4.33	4.36
05/09/2017	4.39	4.51	4.36	4.43
05/10/2017	4.45	4.46	4.42	4.44
05/11/2017	4.44	4.45	4.37	4.38
05/12/2017	4.4	4.47	4.37	4.47
05/15/2017	4.5	4.61	4.47	4.61
05/16/2017	4.56	4.65	4.54	4.63
05/17/2017	4.64	4.7	4.53	4.55
05/18/2017	4.55	4.62	4.49	4.61
05/19/2017	4.61	4.7	4.59	4.69
05/22/2017	4.55	4.61	4.51	4.56
05/23/2017	4.58	4.66	4.56	4.65
05/24/2017	4.64	4.64	4.53	4.56
05/25/2017	4.57	4.63	4.57	4.62
05/26/2017	4.55	4.58	4.49	4.55
05/29/2017	4.52	4.53	4.34	4.38
05/30/2017	4.38	4.64	4.37	4.61
05/31/2017	4.66	4.72	4.57	4.71
06/01/2017	4.74	4.92	4.7	4.78
06/02/2017	4.81	4.89	4.8	4.84
06/05/2017	4.82	4.82	4.74	4.76
06/06/2017	4.71	4.79	4.71	4.78
06/07/2017	4.79	4.81	4.71	4.74
06/08/2017	4.71	4.79	4.71	4.79
06/09/2017	4.78	4.83	4.67	4.69
06/12/2017	4.65	4.67	4.53	4.56
06/13/2017	4.57	4.61	4.54	4.58
06/14/2017	4.58	4.8	4.58	4.71
06/15/2017	4.68	4.7	4.57	4.57
06/16/2017	4.63	4.67	4.59	4.59
06/19/2017	4.63	4.7	4.62	4.65
06/20/2017	4.67	4.75	4.65	4.66
06/21/2017	4.64	4.67	4.59	4.59
06/22/2017	4.59	4.69	4.59	4.63
06/23/2017	4.64	4.67	4.59	4.65
06/26/2017	4.65	4.69	4.6	4.62
06/27/2017	4.62	4.66	4.47	4.47
06/28/2017	4.44	4.47	4.36	4.46
06/29/2017	4.48	4.5	4.35	4.37
06/30/2017	4.42	4.53	4.4	4.42
07/03/2017	4.45	4.48	4.42	4.47
07/04/2017	4.45	4.45	4.38	4.45
07/05/2017	4.4	4.42	4.38	4.38
07/06/2017	4.4	4.42	4.35	4.4
07/07/2017	4.41	4.42	4.37	4.41
07/10/2017	4.42	4.56	4.41	4.56
07/11/2017	4.55	4.57	4.5	4.53
07/12/2017	4.52	4.58	4.51	4.57
07/13/2017	4.59	4.64	4.5	4.54
07/14/2017	4.56	4.61	4.54	4.6
07/17/2017	4.62	4.62	4.56	4.58
07/18/2017	4.57	4.6	4.54	4.57
07/19/2017	4.57	4.63	4.55	4.61
07/20/2017	4.62	4.74	4.6	4.68
07/21/2017	4.71	4.71	4.64	4.67
07/24/2017	4.67	4.75	4.65	4.68
07/25/2017	4.69	4.71	4.63	4.63
07/26/2017	4.66	4.66	4.6	4.6
07/27/2017	4.62	4.69	4.61	4.61
07/28/2017	4.67	4.67	4.55	4.56
07/31/2017	4.55	4.67	4.55	4.65
08/01/2017	4.65	4.75	4.65	4.75
08/02/2017	4.8	4.81	4.7	4.8
08/03/2017	4.76	4.81	4.71	4.79
08/04/2017	4.81	4.85	4.77	4.84
08/07/2017	4.82	4.89	4.81	4.82
08/08/2017	4.82	4.89	4.81	4.87
08/09/2017	4.86	4.9	4.82	4.86
08/10/2017	4.85	4.87	4.82	4.83
08/11/2017	4.78	4.81	4.73	4.73
08/14/2017	4.79	4.83	4.76	4.83
08/16/2017	4.85	4.87	4.83	4.86
08/17/2017	4.86	4.87	4.83	4.83
08/18/2017	4.79	4.88	4.77	4.86
08/21/2017	4.82	4.86	4.79	4.83
08/22/2017	4.84	4.84	4.8	4.8
08/23/2017	4.81	4.85	4.78	4.79
08/24/2017	4.81	4.83	4.78	4.81
08/25/2017	4.79	4.82	4.77	4.78
08/28/2017	4.78	4.79	4.76	4.76
08/29/2017	4.72	4.76	4.71	4.74
08/30/2017	4.76	4.77	4.71	4.77
08/31/2017	4.75	4.8	4.74	4.74
09/01/2017	4.74	4.81	4.74	4.8
09/04/2017	4.81	4.81	4.76	4.76
09/05/2017	4.76	4.8	4.71	4.71
09/06/2017	4.72	4.79	4.7	4.77
09/07/2017	4.75	4.79	4.73	4.78
09/08/2017	4.78	4.79	4.74	4.75
09/11/2017	4.73	4.78	4.73	4.77
09/12/2017	4.77	4.78	4.73	4.75
09/13/2017	4.74	4.77	4.69	4.7
09/14/2017	4.69	4.71	4.65	4.65
09/15/2017	4.67	4.69	4.64	4.66
09/18/2017	4.7	4.7	4.64	4.66
09/19/2017	4.66	4.72	4.66	4.69
09/20/2017	4.69	4.7	4.65	4.65
09/21/2017	4.66	4.68	4.65	4.68
09/22/2017	4.67	4.72	4.67	4.72
09/25/2017	4.72	4.77	4.72	4.77
09/26/2017	4.76	4.84	4.76	4.81
09/27/2017	4.82	4.83	4.76	4.77
09/28/2017	4.76	4.8	4.73	4.76
09/29/2017	4.78	4.78	4.75	4.75
10/02/2017	4.77	4.79	4.74	4.76
10/03/2017	4.77	4.77	4.71	4.72
10/04/2017	4.73	4.75	4.63	4.63
10/05/2017	4.65	4.73	4.61	4.66
10/06/2017	4.66	4.66	4.57	4.57
10/09/2017	4.59	4.66	4.58	4.66
10/10/2017	4.62	4.68	4.62	4.66
10/11/2017	4.66	4.76	4.66	4.74
10/12/2017	4.79	4.85	4.75	4.75
10/13/2017	4.78	4.8	4.74	4.78
10/16/2017	4.76	4.78	4.72	4.73
10/17/2017	4.72	4.78	4.7	4.73
10/18/2017	4.73	4.78	4.72	4.76
10/19/2017	4.78	4.8	4.73	4.79
10/20/2017	4.77	4.84	4.75	4.83
10/23/2017	4.84	4.94	4.83	4.93
10/24/2017	4.95	5.4	4.93	5.14
10/25/2017	5.14	5.18	4.99	5
10/26/2017	5.01	5.14	4.97	5.1
10/27/2017	5.15	5.18	5.07	5.16
10/30/2017	5.19	5.26	5.02	5.03
10/31/2017	5.04	5.06	5.01	5.01
11/01/2017	5.04	5.1	5.02	5.08
11/02/2017	5.04	5.15	5.03	5.06
11/03/2017	5.06	5.08	5.04	5.05
11/06/2017	5.02	5.15	5.02	5.11
11/07/2017	5.11	5.13	5.04	5.11
11/08/2017	5.13	5.15	5.06	5.13
11/09/2017	5.12	5.14	5.09	5.1
11/10/2017	5.08	5.2	5.08	5.16
11/13/2017	5.16	5.21	5.14	5.16
11/14/2017	5.19	5.25	5.18	5.22
11/15/2017	5.22	5.22	5.12	5.17
11/16/2017	5.2	5.26	5.15	5.22
11/17/2017	5.2	5.31	5.19	5.24
11/20/2017	5.24	5.36	5.2	5.35
11/21/2017	5.36	5.36	5.28	5.3
11/22/2017	5.28	5.32	5.15	5.16
11/23/2017	5.1	5.22	5.09	5.2
11/24/2017	5.21	5.23	5.13	5.13
11/27/2017	5.11	5.19	5.1	5.1
11/28/2017	5.1	5.23	5.1	5.23
11/29/2017	5.24	5.28	5.19	5.22
11/30/2017	5.19	5.33	5.19	5.32
12/01/2017	5.25	5.29	5.17	5.19
12/04/2017	5.21	5.22	5.18	5.22
12/05/2017	5.25	5.31	5.22	5.29
12/06/2017	5.21	5.32	5.16	5.31
12/07/2017	5.26	5.33	5.23	5.29
12/08/2017	5.34	5.37	5.3	5.33
12/11/2017	5.32	5.34	5.27	5.3
12/12/2017	5.33	5.34	5.28	5.29
12/13/2017	5.33	5.33	5.25	5.25
12/14/2017	5.24	5.28	5.21	5.21
12/15/2017	5.17	5.22	5.15	5.21
12/18/2017	5.22	5.27	5.21	5.23
12/19/2017	5.19	5.2	5.14	5.16
12/20/2017	5.15	5.23	5.14	5.19
12/21/2017	5.17	5.18	5.06	5.11
12/22/2017	5.09	5.1	5.03	5.09
12/27/2017	5.1	5.12	5.06	5.11
12/28/2017	5.12	5.13	5.09	5.13
12/29/2017	5.15	5.15	5.09	5.09

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High