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

2018 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 4.7996

CLOSE 4.7974

Low

LOW 4.26

High

HIGH 5.38

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	5.09	5.11	4.96	5
01/03/2018	5	5.03	4.88	4.89
01/04/2018	4.89	4.99	4.88	4.98
01/05/2018	4.97	5.04	4.97	5.03
01/08/2018	5.05	5.05	4.98	5.02
01/09/2018	5.03	5.12	4.97	4.99
01/10/2018	4.97	4.99	4.88	4.9
01/11/2018	4.92	4.95	4.86	4.87
01/12/2018	4.89	4.89	4.85	4.87
01/15/2018	4.88	4.9	4.85	4.87
01/16/2018	4.88	4.97	4.87	4.93
01/17/2018	4.9	5	4.89	4.97
01/18/2018	4.98	4.98	4.9	4.94
01/19/2018	4.94	4.99	4.93	4.97
01/22/2018	4.94	4.99	4.94	4.99
01/23/2018	4.99	5.05	4.98	5.03
01/24/2018	5.04	5.06	4.96	4.97
01/25/2018	4.95	4.99	4.91	4.92
01/26/2018	4.92	4.97	4.91	4.96
01/29/2018	4.94	4.94	4.9	4.9
01/30/2018	4.9	4.94	4.87	4.87
01/31/2018	4.9	4.97	4.87	4.97
02/01/2018	4.99	5.04	4.94	4.95
02/02/2018	4.95	4.95	4.82	4.84
02/05/2018	4.83	4.83	4.71	4.79
02/06/2018	4.7	4.81	4.6	4.6
02/07/2018	4.63	4.68	4.56	4.66
02/08/2018	4.64	4.64	4.51	4.51
02/09/2018	4.49	4.53	4.44	4.48
02/12/2018	4.51	4.51	4.46	4.46
02/13/2018	4.45	4.48	4.41	4.42
02/14/2018	4.44	4.49	4.4	4.45
02/15/2018	4.46	4.46	4.41	4.45
02/16/2018	4.51	4.53	4.47	4.49
02/19/2018	4.51	4.52	4.4	4.41
02/20/2018	4.41	4.46	4.34	4.36
02/21/2018	4.36	4.4	4.33	4.39
02/22/2018	4.36	4.47	4.33	4.46
02/23/2018	4.46	4.59	4.41	4.59
02/26/2018	4.59	4.6	4.51	4.52
02/27/2018	4.56	4.6	4.48	4.48
02/28/2018	4.46	4.49	4.41	4.42
03/01/2018	4.42	4.46	4.37	4.37
03/02/2018	4.36	4.38	4.29	4.31
03/05/2018	4.28	4.33	4.26	4.31
03/06/2018	4.31	4.47	4.31	4.44
03/07/2018	4.44	4.56	4.4	4.56
03/08/2018	4.55	4.64	4.52	4.63
03/09/2018	4.61	4.65	4.55	4.55
03/12/2018	4.61	4.7	4.58	4.66
03/13/2018	4.7	4.79	4.68	4.76
03/14/2018	4.78	4.87	4.72	4.75
03/15/2018	4.79	4.8	4.71	4.73
03/16/2018	4.75	4.78	4.66	4.7
03/19/2018	4.71	4.8	4.68	4.79
03/20/2018	4.77	4.82	4.76	4.82
03/21/2018	4.82	4.85	4.81	4.85
03/22/2018	4.81	4.85	4.71	4.72
03/23/2018	4.68	4.8	4.68	4.77
03/26/2018	4.77	4.79	4.7	4.72
03/27/2018	4.77	4.8	4.75	4.79
03/28/2018	4.78	4.87	4.74	4.87
03/29/2018	4.87	4.88	4.83	4.86
04/03/2018	4.84	4.91	4.83	4.87
04/04/2018	4.88	4.88	4.81	4.84
04/05/2018	4.89	4.95	4.86	4.95
04/06/2018	4.95	5.02	4.93	5
04/09/2018	5.02	5.1	4.99	5.09
04/10/2018	5.12	5.13	5.06	5.12
04/11/2018	5.12	5.13	5.04	5.12
04/12/2018	5.09	5.13	5.07	5.13
04/13/2018	5.13	5.13	5.05	5.06
04/16/2018	5.08	5.09	5.04	5.07
04/17/2018	5.09	5.18	5.05	5.15
04/18/2018	5.17	5.22	5.14	5.19
04/19/2018	5.18	5.2	5.08	5.12
04/20/2018	5.14	5.18	5.12	5.17
04/23/2018	5.14	5.16	5.04	5.09
04/24/2018	5.1	5.22	5.1	5.19
04/25/2018	5.17	5.21	5.14	5.18
04/26/2018	5.22	5.26	5.19	5.26
04/27/2018	5.23	5.34	5.23	5.34
04/30/2018	5.34	5.37	5.3	5.37
05/02/2018	5.38	5.38	5.31	5.31
05/03/2018	5.28	5.33	5.27	5.29
05/04/2018	5.31	5.32	5.28	5.3
05/07/2018	5.32	5.35	5.3	5.34
05/08/2018	5.29	5.29	5.06	5.14
05/09/2018	5.07	5.11	4.99	5.09
05/10/2018	5.09	5.1	5.01	5.03
05/11/2018	5.06	5.11	5.03	5.09
05/14/2018	5.1	5.1	5.01	5.07
05/15/2018	5.07	5.1	5.06	5.09
05/16/2018	5.09	5.09	4.94	4.95
05/17/2018	4.96	5.01	4.95	5
05/18/2018	5.08	5.08	4.96	5
05/21/2018	4.8	4.85	4.71	4.8
05/22/2018	4.83	4.9	4.8	4.89
05/23/2018	4.86	4.9	4.82	4.9
05/24/2018	4.9	4.93	4.74	4.76
05/25/2018	4.79	4.81	4.62	4.64
05/28/2018	4.64	4.75	4.58	4.58
05/29/2018	4.57	4.59	4.35	4.35
05/30/2018	4.45	4.52	4.4	4.48
05/31/2018	4.46	4.48	4.41	4.46
06/01/2018	4.58	4.58	4.48	4.51
06/04/2018	4.62	4.7	4.59	4.64
06/05/2018	4.62	4.69	4.6	4.61
06/06/2018	4.59	4.6	4.52	4.58
06/07/2018	4.58	4.61	4.55	4.58
06/08/2018	4.55	4.57	4.5	4.53
06/11/2018	4.58	4.73	4.57	4.73
06/12/2018	4.73	4.88	4.7	4.86
06/13/2018	4.88	4.89	4.76	4.8
06/14/2018	4.76	4.85	4.67	4.83
06/15/2018	4.83	4.9	4.76	4.78
06/18/2018	4.78	4.8	4.74	4.8
06/19/2018	4.7	4.84	4.69	4.82
06/20/2018	4.83	4.91	4.83	4.9
06/21/2018	4.9	4.91	4.72	4.72
06/22/2018	4.73	4.75	4.66	4.69
06/25/2018	4.71	4.73	4.61	4.67
06/26/2018	4.69	4.81	4.68	4.73
06/27/2018	4.74	4.77	4.66	4.75
06/28/2018	4.7	4.78	4.67	4.71
06/29/2018	4.75	4.78	4.68	4.72
07/02/2018	4.7	4.71	4.65	4.66
07/03/2018	4.66	4.76	4.66	4.75
07/04/2018	4.75	4.78	4.72	4.74
07/05/2018	4.76	4.82	4.72	4.81
07/06/2018	4.81	4.86	4.8	4.84
07/09/2018	4.86	4.86	4.78	4.78
07/10/2018	4.79	4.79	4.7	4.73
07/11/2018	4.71	4.73	4.66	4.7
07/12/2018	4.72	4.81	4.71	4.75
07/13/2018	4.78	4.8	4.73	4.73
07/16/2018	4.76	4.89	4.74	4.81
07/17/2018	4.8	4.89	4.77	4.88
07/18/2018	4.87	4.88	4.8	4.88
07/19/2018	4.85	4.91	4.82	4.88
07/20/2018	4.83	4.91	4.81	4.87
07/23/2018	4.88	4.95	4.86	4.88
07/24/2018	4.87	4.93	4.79	4.83
07/25/2018	4.79	4.85	4.79	4.82
07/26/2018	4.85	4.92	4.84	4.89
07/27/2018	4.88	4.92	4.88	4.9
07/30/2018	4.87	4.9	4.84	4.85
07/31/2018	4.93	5.01	4.9	4.92
08/01/2018	4.95	4.97	4.8	4.84
08/02/2018	4.8	4.86	4.8	4.85
08/03/2018	4.83	4.86	4.76	4.84
08/06/2018	4.84	4.88	4.83	4.85
08/07/2018	4.84	4.97	4.84	4.97
08/08/2018	4.97	5.04	4.9	4.94
08/09/2018	4.94	4.95	4.85	4.89
08/10/2018	4.88	4.89	4.76	4.8
08/13/2018	4.76	4.84	4.71	4.83
08/14/2018	4.82	4.86	4.78	4.85
08/16/2018	4.85	4.87	4.77	4.81
08/17/2018	4.79	4.84	4.73	4.76
08/20/2018	4.79	4.81	4.74	4.79
08/21/2018	4.78	4.9	4.78	4.86
08/22/2018	4.82	4.86	4.71	4.72
08/23/2018	4.7	4.72	4.61	4.66
08/24/2018	4.64	4.69	4.61	4.67
08/27/2018	4.67	4.69	4.65	4.68
08/28/2018	4.69	4.71	4.58	4.65
08/29/2018	4.63	4.7	4.62	4.69
08/30/2018	4.69	4.7	4.6	4.6
08/31/2018	4.63	4.7	4.58	4.65
09/03/2018	4.66	4.72	4.64	4.72
09/04/2018	4.7	4.76	4.67	4.71
09/05/2018	4.7	4.76	4.68	4.72
09/06/2018	4.73	4.75	4.69	4.71
09/07/2018	4.7	4.75	4.7	4.73
09/10/2018	4.73	4.95	4.73	4.92
09/11/2018	4.93	4.96	4.92	4.95
09/12/2018	4.95	5	4.91	4.95
09/13/2018	4.96	4.96	4.89	4.9
09/14/2018	4.94	4.95	4.86	4.88
09/17/2018	4.83	4.9	4.83	4.89
09/18/2018	4.89	4.91	4.83	4.89
09/19/2018	4.86	4.9	4.79	4.79
09/20/2018	4.78	4.9	4.78	4.89
09/21/2018	4.92	4.92	4.86	4.89
09/24/2018	4.87	4.9	4.77	4.77
09/25/2018	4.8	4.83	4.79	4.8
09/26/2018	4.79	4.86	4.79	4.84
09/27/2018	4.85	4.85	4.74	4.8
09/28/2018	4.81	4.81	4.6	4.67
10/01/2018	4.64	4.78	4.64	4.68
10/02/2018	4.65	4.71	4.59	4.71
10/03/2018	4.72	4.77	4.72	4.75
10/04/2018	4.7	4.77	4.6	4.64
10/05/2018	4.62	4.63	4.56	4.6
10/08/2018	4.57	4.61	4.51	4.54
10/09/2018	4.52	4.61	4.47	4.58
10/10/2018	4.6	4.61	4.53	4.53
10/11/2018	4.51	4.59	4.47	4.47
10/12/2018	4.47	4.54	4.43	4.43
10/15/2018	4.42	4.47	4.41	4.46
10/16/2018	4.47	4.59	4.47	4.59
10/17/2018	4.57	4.61	4.47	4.48
10/18/2018	4.48	4.57	4.48	4.52
10/19/2018	4.53	4.56	4.47	4.51
10/22/2018	4.56	4.62	4.51	4.58
10/23/2018	4.55	4.61	4.47	4.57
10/24/2018	4.56	4.68	4.56	4.58
10/25/2018	4.6	4.64	4.49	4.64
10/26/2018	4.62	4.65	4.53	4.57
10/29/2018	4.57	4.64	4.53	4.6
10/30/2018	4.63	4.64	4.55	4.57
10/31/2018	4.62	4.63	4.53	4.56
11/01/2018	4.56	4.65	4.52	4.61
11/02/2018	4.64	4.65	4.59	4.63
11/05/2018	4.65	4.71	4.62	4.69
11/06/2018	4.72	4.79	4.67	4.77
11/07/2018	4.79	4.88	4.76	4.85
11/08/2018	4.84	4.87	4.81	4.86
11/09/2018	4.86	4.98	4.86	4.93
11/12/2018	4.98	4.98	4.82	4.82
11/13/2018	4.86	4.91	4.82	4.88
11/14/2018	4.88	4.88	4.79	4.79
11/15/2018	4.8	4.85	4.67	4.72
11/16/2018	4.75	4.78	4.71	4.75
11/19/2018	4.73	4.8	4.73	4.73
11/20/2018	4.74	4.79	4.65	4.67
11/21/2018	4.68	4.71	4.61	4.68
11/22/2018	4.67	4.67	4.62	4.63
11/23/2018	4.65	4.7	4.63	4.69
11/26/2018	4.72	4.81	4.72	4.79
11/27/2018	4.81	4.87	4.78	4.8
11/28/2018	4.82	4.85	4.71	4.74
11/29/2018	4.77	4.79	4.67	4.71
11/30/2018	4.72	4.77	4.68	4.73
12/03/2018	4.79	4.8	4.69	4.75
12/04/2018	4.76	4.79	4.74	4.76
12/05/2018	4.75	4.86	4.73	4.82
12/06/2018	4.82	4.83	4.78	4.8
12/07/2018	4.83	4.92	4.81	4.89
12/10/2018	4.87	4.91	4.82	4.83
12/11/2018	4.87	4.92	4.82	4.89
12/12/2018	4.89	5.01	4.89	4.98
12/13/2018	5.02	5.1	4.97	5.08
12/14/2018	5.07	5.14	5.05	5.11
12/17/2018	5.1	5.17	5.09	5.14
12/18/2018	5.13	5.16	5.1	5.11
12/19/2018	5.11	5.15	5.09	5.13
12/20/2018	5.08	5.15	5.04	5.09
12/21/2018	5.07	5.11	5.02	5.09
12/27/2018	5.08	5.08	4.92	4.97
12/28/2018	5	5.02	4.95	5

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High