INW.MI: Infrastrutture Wireless Italiane S.p.A. Historical Data

2016 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 4.3641

CLOSE 4.3598

Low

LOW 3.69

High

HIGH 5.09

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	4.96	4.98	4.89	4.96
01/05/2016	4.97	5.03	4.96	5.02
01/06/2016	5.02	5.04	4.97	5.01
01/07/2016	4.93	5.04	4.91	5.03
01/08/2016	5.03	5.09	5	5.04
01/11/2016	5.01	5.01	4.9	4.93
01/12/2016	4.92	4.93	4.83	4.85
01/13/2016	4.9	4.92	4.85	4.85
01/14/2016	4.83	4.88	4.67	4.74
01/15/2016	4.7	4.79	4.67	4.76
01/18/2016	4.74	4.76	4.61	4.74
01/19/2016	4.79	4.79	4.64	4.66
01/20/2016	4.48	4.73	4.39	4.4
01/21/2016	4.41	4.6	4.36	4.55
01/22/2016	4.58	4.6	4.53	4.56
01/25/2016	4.55	4.55	4.48	4.5
01/26/2016	4.49	4.62	4.47	4.59
01/27/2016	4.56	4.62	4.51	4.55
01/28/2016	4.53	4.58	4.53	4.56
01/29/2016	4.64	4.67	4.57	4.64
02/01/2016	4.64	4.8	4.64	4.79
02/02/2016	4.78	4.78	4.68	4.74
02/03/2016	4.68	4.73	4.66	4.7
02/04/2016	4.8	4.8	4.61	4.65
02/05/2016	4.68	4.71	4.61	4.65
02/08/2016	4.66	4.69	4.42	4.5
02/09/2016	4.45	4.69	4.42	4.47
02/10/2016	4.5	4.63	4.44	4.45
02/11/2016	4.41	4.43	4.34	4.35
02/12/2016	4.49	4.49	4.32	4.35
02/15/2016	4.42	4.48	4.35	4.35
02/16/2016	4.37	4.45	4.36	4.39
02/17/2016	4.37	4.47	4.37	4.45
02/18/2016	4.45	4.57	4.45	4.54
02/19/2016	4.52	4.56	4.49	4.51
02/22/2016	4.6	4.72	4.52	4.61
02/23/2016	4.57	4.59	4.51	4.54
02/24/2016	4.51	4.55	4.49	4.5
02/25/2016	4.57	4.63	4.52	4.55
02/26/2016	4.6	4.65	4.53	4.53
02/29/2016	4.51	4.55	4.49	4.52
03/01/2016	4.57	4.69	4.53	4.69
03/02/2016	4.79	4.79	4.6	4.6
03/03/2016	4.72	4.72	4.59	4.6
03/04/2016	4.66	4.71	4.6	4.63
03/07/2016	4.6	4.66	4.57	4.62
03/08/2016	4.61	4.63	4.58	4.59
03/09/2016	4.6	4.7	4.44	4.5
03/10/2016	4.55	4.55	4.48	4.48
03/11/2016	4.52	4.69	4.52	4.61
03/14/2016	4.64	4.67	4.59	4.63
03/15/2016	4.71	4.73	4.6	4.62
03/16/2016	4.65	4.71	4.62	4.71
03/17/2016	4.7	4.71	4.58	4.65
03/18/2016	4.62	4.69	4.5	4.64
03/21/2016	4.6	4.6	4.5	4.52
03/22/2016	4.52	4.53	4.47	4.53
03/23/2016	4.55	4.56	4.47	4.5
03/24/2016	4.49	4.51	4.44	4.45
03/29/2016	4.46	4.49	4.42	4.42
03/30/2016	4.48	4.48	4.39	4.43
03/31/2016	4.41	4.44	4.37	4.41
04/01/2016	4.39	4.42	4.34	4.36
04/04/2016	4.35	4.44	4.34	4.42
04/05/2016	4.37	4.4	4.3	4.35
04/06/2016	4.31	4.48	4.23	4.33
04/07/2016	4.34	4.42	4.33	4.42
04/08/2016	4.44	4.47	4.38	4.43
04/11/2016	4.41	4.44	4.4	4.42
04/12/2016	4.44	4.44	4.35	4.37
04/13/2016	4.43	4.43	4.34	4.35
04/14/2016	4.38	4.43	4.35	4.37
04/15/2016	4.38	4.4	4.37	4.38
04/18/2016	4.39	4.4	4.36	4.36
04/19/2016	4.39	4.4	4.35	4.36
04/20/2016	4.4	4.4	4.36	4.38
04/21/2016	4.38	4.38	4.3	4.36
04/22/2016	4.38	4.38	4.35	4.35
04/25/2016	4.35	4.39	4.35	4.39
04/26/2016	4.39	4.39	4.36	4.36
04/27/2016	4.35	4.52	4.33	4.52
04/28/2016	4.52	4.54	4.48	4.49
04/29/2016	4.45	4.49	4.45	4.48
05/02/2016	4.46	4.67	4.45	4.57
05/03/2016	4.53	4.57	4.43	4.43
05/04/2016	4.46	4.46	4.43	4.43
05/05/2016	4.44	4.46	4.44	4.45
05/06/2016	4.39	4.43	4.38	4.39
05/09/2016	4.44	4.44	4.33	4.37
05/10/2016	4.37	4.5	4.37	4.39
05/11/2016	4.42	4.42	4.36	4.38
05/12/2016	4.36	4.4	4.35	4.35
05/13/2016	4.38	4.38	4.35	4.35
05/16/2016	4.35	4.36	4.24	4.3
05/17/2016	4.31	4.34	4.26	4.28
05/18/2016	4.28	4.35	4.25	4.27
05/19/2016	4.28	4.3	4.26	4.26
05/20/2016	4.29	4.29	4.25	4.26
05/23/2016	4.25	4.3	4.17	4.28
05/24/2016	4.26	4.29	4.24	4.29
05/25/2016	4.27	4.28	4.24	4.25
05/26/2016	4.24	4.27	4.22	4.23
05/27/2016	4.23	4.26	4.21	4.24
05/30/2016	4.26	4.26	4.22	4.22
05/31/2016	4.23	4.4	4.23	4.35
06/01/2016	4.35	4.38	4.3	4.35
06/02/2016	4.35	4.35	4.27	4.27
06/03/2016	4.25	4.31	4.25	4.28
06/06/2016	4.3	4.3	4.22	4.26
06/07/2016	4.28	4.31	4.24	4.31
06/08/2016	4.31	4.33	4.27	4.28
06/09/2016	4.28	4.33	4.25	4.3
06/10/2016	4.33	4.33	4.26	4.27
06/13/2016	4.26	4.27	4.22	4.25
06/14/2016	4.23	4.24	4.14	4.2
06/15/2016	4.2	4.2	4.06	4.06
06/16/2016	4.1	4.12	3.91	3.97
06/17/2016	3.98	4.09	3.97	4.08
06/20/2016	4.11	4.33	4.11	4.23
06/21/2016	4.2	4.23	4.16	4.16
06/22/2016	4.17	4.17	4.06	4.08
06/23/2016	4.05	4.15	4.05	4.13
06/24/2016	3.75	3.96	3.74	3.86
06/27/2016	3.85	3.87	3.69	3.7
06/28/2016	3.76	3.84	3.71	3.79
06/29/2016	3.85	3.9	3.82	3.85
06/30/2016	3.86	4.07	3.85	3.96
07/01/2016	3.99	4	3.87	3.96
07/04/2016	3.99	4.09	3.9	4.04
07/05/2016	4.08	4.08	3.97	4.02
07/06/2016	4	4.1	3.98	4.07
07/07/2016	4.05	4.2	4.04	4.17
07/08/2016	4.16	4.23	4.12	4.22
07/11/2016	4.22	4.27	4.22	4.26
07/12/2016	4.26	4.36	4.25	4.29
07/13/2016	4.3	4.38	4.28	4.31
07/14/2016	4.37	4.38	4.32	4.36
07/15/2016	4.36	4.36	4.28	4.3
07/18/2016	4.33	4.41	4.31	4.35
07/19/2016	4.35	4.37	4.3	4.3
07/20/2016	4.32	4.39	4.31	4.33
07/21/2016	4.35	4.35	4.24	4.31
07/22/2016	4.27	4.34	4.27	4.33
07/25/2016	4.34	4.39	4.26	4.29
07/26/2016	4.23	4.32	4.2	4.28
07/27/2016	4.32	4.55	4.32	4.5
07/28/2016	4.5	4.5	4.43	4.48
07/29/2016	4.47	4.49	4.45	4.47
08/01/2016	4.51	4.51	4.43	4.45
08/02/2016	4.47	4.47	4.39	4.46
08/03/2016	4.41	4.45	4.37	4.41
08/04/2016	4.43	4.45	4.38	4.38
08/05/2016	4.4	4.46	4.39	4.44
08/08/2016	4.41	4.45	4.39	4.45
08/09/2016	4.45	4.48	4.43	4.47
08/10/2016	4.46	4.48	4.32	4.45
08/11/2016	4.32	4.46	4.32	4.4
08/12/2016	4.43	4.43	4.35	4.37
08/16/2016	4.35	4.39	4.29	4.29
08/17/2016	4.31	4.31	4.23	4.29
08/18/2016	4.27	4.3	4.24	4.29
08/19/2016	4.29	4.29	4.24	4.27
08/22/2016	4.27	4.32	4.24	4.29
08/23/2016	4.31	4.38	4.2	4.28
08/24/2016	4.29	4.41	4.23	4.41
08/25/2016	4.41	4.44	4.33	4.35
08/26/2016	4.34	4.36	4.24	4.28
08/29/2016	4.35	4.35	4.23	4.34
08/30/2016	4.26	4.35	4.26	4.3
08/31/2016	4.38	4.4	4.24	4.38
09/01/2016	4.35	4.6	4.35	4.53
09/02/2016	4.53	4.62	4.45	4.55
09/05/2016	4.55	4.58	4.49	4.51
09/06/2016	4.52	4.59	4.5	4.55
09/07/2016	4.59	4.59	4.54	4.56
09/08/2016	4.59	4.73	4.59	4.65
09/09/2016	4.65	4.65	4.59	4.64
09/12/2016	4.59	4.59	4.48	4.57
09/13/2016	4.58	4.72	4.49	4.55
09/14/2016	4.53	4.58	4.44	4.53
09/15/2016	4.53	4.57	4.46	4.55
09/16/2016	4.56	4.56	4.47	4.51
09/19/2016	4.54	4.54	4.47	4.47
09/20/2016	4.47	4.51	4.44	4.47
09/21/2016	4.53	4.53	4.43	4.49
09/22/2016	4.49	4.51	4.44	4.45
09/23/2016	4.45	4.48	4.42	4.43
09/26/2016	4.43	4.44	4.37	4.41
09/27/2016	4.45	4.45	4.37	4.38
09/28/2016	4.41	4.43	4.37	4.39
09/29/2016	4.42	4.47	4.39	4.42
09/30/2016	4.4	4.4	4.36	4.38
10/03/2016	4.34	4.41	4.33	4.41
10/04/2016	4.42	4.42	4.35	4.36
10/05/2016	4.34	4.35	4.31	4.34
10/06/2016	4.31	4.33	4.25	4.25
10/07/2016	4.27	4.27	4.15	4.15
10/10/2016	4.18	4.22	4.16	4.19
10/11/2016	4.2	4.26	4.16	4.18
10/12/2016	4.17	4.2	4.11	4.17
10/13/2016	4.15	4.16	4.1	4.14
10/14/2016	4.16	4.21	4.13	4.19
10/17/2016	4.21	4.25	4.15	4.15
10/18/2016	4.2	4.23	4.17	4.22
10/19/2016	4.3	4.33	4.19	4.3
10/20/2016	4.31	4.33	4.26	4.32
10/21/2016	4.3	4.33	4.27	4.33
10/24/2016	4.3	4.36	4.27	4.3
10/25/2016	4.31	4.31	4.26	4.31
10/26/2016	4.28	4.34	4.26	4.28
10/27/2016	4.26	4.31	4.22	4.22
10/28/2016	4.23	4.28	4.21	4.25
10/31/2016	4.24	4.31	4.18	4.31
11/01/2016	4.27	4.3	4.23	4.28
11/02/2016	4.25	4.3	4.2	4.2
11/03/2016	4.31	4.4	4.18	4.2
11/04/2016	4.19	4.26	4.1	4.15
11/07/2016	4.22	4.28	4.16	4.2
11/08/2016	4.23	4.25	4.2	4.22
11/09/2016	4.14	4.24	4.1	4.24
11/10/2016	4.16	4.17	4.01	4.07
11/11/2016	4	4.14	4	4.05
11/14/2016	4.03	4.09	3.99	4.07
11/15/2016	4.02	4.14	4	4.14
11/16/2016	4.1	4.19	4.07	4.19
11/17/2016	4.14	4.18	4.08	4.09
11/18/2016	4.09	4.14	4.02	4.11
11/21/2016	4.05	4.14	4.02	4.04
11/22/2016	4.06	4.1	4.03	4.03
11/23/2016	4.1	4.1	3.99	4
11/24/2016	3.99	4.08	3.98	4.03
11/25/2016	4.02	4.06	3.99	4.04
11/28/2016	3.97	4.01	3.95	3.95
11/29/2016	3.94	3.98	3.9	3.96
11/30/2016	3.94	4.05	3.94	4
12/01/2016	4	4	3.9	3.95
12/02/2016	3.95	3.97	3.91	3.91
12/05/2016	3.95	3.96	3.88	3.91
12/06/2016	3.93	4	3.88	3.98
12/07/2016	3.98	4.14	3.95	4.1
12/08/2016	4.11	4.14	4.02	4.1
12/09/2016	4.06	4.12	4.05	4.11
12/12/2016	4.06	4.12	4.04	4.05
12/13/2016	4.04	4.18	4.04	4.12
12/14/2016	4.09	4.17	4.09	4.09
12/15/2016	4.11	4.18	4.02	4.13
12/16/2016	4.15	4.19	4.09	4.12
12/19/2016	4.11	4.23	4.11	4.17
12/20/2016	4.25	4.36	4.23	4.3
12/21/2016	4.34	4.42	4.31	4.38
12/22/2016	4.4	4.42	4.35	4.39
12/23/2016	4.33	4.4	4.31	4.37
12/27/2016	4.38	4.41	4.35	4.38
12/28/2016	4.38	4.39	4.33	4.34
12/29/2016	4.32	4.4	4.32	4.37
12/30/2016	4.39	4.43	4.35	4.4

Menu

Create your free account now!

INW.MI: Infrastrutture Wireless Italiane S.p.A. Historical Data

2016 Historical Chart

Average

Low

High