INW.MI: Infrastrutture Wireless Italiane 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 6.3936

CLOSE 6.3942

Low

LOW 5.33

High

HIGH 7.34

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	6.22	6.22	6.09	6.14
01/03/2018	6.17	6.17	6.05	6.13
01/04/2018	6.18	6.19	6.11	6.15
01/05/2018	6.12	6.21	6.12	6.18
01/08/2018	6.18	6.24	6.14	6.17
01/09/2018	6.14	6.31	6.14	6.26
01/10/2018	6.25	6.27	6.2	6.25
01/11/2018	6.23	6.23	6.05	6.11
01/12/2018	6.06	6.13	6.01	6.02
01/15/2018	6.1	6.16	6.01	6.05
01/16/2018	6	6.15	6	6.09
01/17/2018	6.04	6.08	5.91	5.91
01/18/2018	5.95	5.96	5.8	5.86
01/19/2018	5.89	6.14	5.88	6.07
01/22/2018	5.98	6.2	5.97	6.19
01/23/2018	6.2	6.22	6.14	6.21
01/24/2018	6.12	6.15	6.07	6.09
01/25/2018	6.03	6.07	5.94	5.94
01/26/2018	5.94	5.96	5.84	5.9
01/29/2018	5.92	5.92	5.79	5.79
01/30/2018	5.79	5.87	5.65	5.68
01/31/2018	5.72	5.84	5.67	5.83
02/01/2018	5.83	5.89	5.69	5.71
02/02/2018	5.68	5.73	5.56	5.71
02/05/2018	5.64	5.72	5.59	5.66
02/06/2018	5.53	5.63	5.49	5.51
02/07/2018	5.55	5.71	5.55	5.63
02/08/2018	5.66	5.66	5.45	5.47
02/09/2018	5.43	5.51	5.33	5.43
02/12/2018	5.46	5.55	5.41	5.48
02/13/2018	5.45	5.54	5.44	5.49
02/14/2018	5.47	5.61	5.47	5.59
02/15/2018	5.6	5.6	5.48	5.54
02/16/2018	5.53	5.64	5.53	5.62
02/19/2018	5.63	5.66	5.49	5.49
02/20/2018	5.48	5.5	5.43	5.44
02/21/2018	5.42	5.55	5.42	5.52
02/22/2018	5.51	5.63	5.49	5.59
02/23/2018	5.55	5.71	5.55	5.66
02/26/2018	5.67	5.76	5.65	5.7
02/27/2018	5.7	5.79	5.65	5.73
02/28/2018	5.68	5.73	5.63	5.72
03/01/2018	5.69	5.78	5.69	5.74
03/02/2018	5.71	5.71	5.56	5.59
03/05/2018	5.62	6.18	5.62	6.12
03/06/2018	6.15	6.16	6.05	6.07
03/07/2018	6.08	6.16	5.99	6.08
03/08/2018	6.13	6.13	6	6.1
03/09/2018	6.1	6.39	6.1	6.32
03/12/2018	6.36	6.36	6.25	6.34
03/13/2018	6.3	6.42	6.3	6.35
03/14/2018	6.32	6.32	6.18	6.27
03/15/2018	6.26	6.3	6.16	6.3
03/16/2018	6.37	6.37	6.12	6.24
03/19/2018	6.24	6.27	6.16	6.23
03/20/2018	6.25	6.25	6.13	6.19
03/21/2018	6.22	6.24	6.16	6.2
03/22/2018	6.18	6.26	6.16	6.23
03/23/2018	6.2	6.25	6.19	6.24
03/26/2018	6.28	6.28	6.22	6.24
03/27/2018	6.29	6.44	6.27	6.44
03/28/2018	6.4	6.42	6.37	6.4
03/29/2018	6.42	6.5	6.37	6.43
04/03/2018	6.35	6.44	6.34	6.4
04/04/2018	6.38	6.45	6.31	6.41
04/05/2018	6.47	6.61	6.42	6.55
04/06/2018	6.55	6.6	6.52	6.54
04/09/2018	6.63	6.66	6.53	6.56
04/10/2018	6.6	6.6	6.5	6.51
04/11/2018	6.5	6.59	6.45	6.45
04/12/2018	6.47	6.55	6.45	6.51
04/13/2018	6.54	6.66	6.47	6.5
04/16/2018	6.47	6.59	6.41	6.41
04/17/2018	6.41	6.46	6.28	6.3
04/18/2018	6.32	6.47	6.27	6.4
04/19/2018	6.39	6.42	6.35	6.35
04/20/2018	6.39	6.72	6.35	6.67
04/23/2018	6.69	6.69	6.57	6.63
04/24/2018	6.52	6.65	6.52	6.64
04/25/2018	6.64	6.69	6.58	6.66
04/26/2018	6.66	6.77	6.66	6.67
04/27/2018	6.74	6.77	6.71	6.72
04/30/2018	6.75	6.76	6.64	6.68
05/02/2018	6.65	6.79	6.62	6.77
05/03/2018	6.77	6.78	6.69	6.74
05/04/2018	6.72	6.82	6.71	6.82
05/07/2018	6.82	6.89	6.79	6.81
05/08/2018	6.8	6.9	6.71	6.8
05/09/2018	6.86	6.86	6.69	6.79
05/10/2018	6.8	6.8	6.62	6.8
05/11/2018	6.89	6.89	6.7	6.8
05/14/2018	6.86	6.87	6.79	6.87
05/15/2018	6.87	6.9	6.79	6.81
05/16/2018	6.81	6.86	6.66	6.66
05/17/2018	6.72	6.75	6.64	6.7
05/18/2018	6.73	6.75	6.55	6.68
05/21/2018	6.57	6.58	6.27	6.33
05/22/2018	6.4	6.57	6.4	6.53
05/23/2018	6.51	6.55	6.39	6.5
05/24/2018	6.5	6.58	6.44	6.46
05/25/2018	6.51	6.56	6.31	6.36
05/28/2018	6.37	6.45	6.22	6.22
05/29/2018	6.2	6.26	6	6.01
05/30/2018	5.99	6.27	5.94	6.18
05/31/2018	6.2	6.27	6.18	6.26
06/01/2018	6.27	6.38	6.17	6.2
06/04/2018	6.19	6.44	6.19	6.35
06/05/2018	6.33	6.41	6.31	6.35
06/06/2018	6.41	6.41	6.3	6.32
06/07/2018	6.33	6.34	6.28	6.3
06/08/2018	6.21	6.24	6.13	6.13
06/11/2018	6.19	6.41	6.19	6.37
06/12/2018	6.36	6.52	6.36	6.46
06/13/2018	6.49	6.57	6.45	6.46
06/14/2018	6.52	6.62	6.5	6.6
06/15/2018	6.61	6.65	6.5	6.5
06/18/2018	6.5	6.55	6.41	6.44
06/19/2018	6.39	6.63	6.34	6.61
06/20/2018	6.59	6.65	6.55	6.57
06/21/2018	6.5	6.56	6.45	6.49
06/22/2018	6.45	6.61	6.45	6.58
06/25/2018	6.54	6.6	6.51	6.56
06/26/2018	6.56	6.62	6.46	6.53
06/27/2018	6.5	6.72	6.47	6.57
06/28/2018	6.55	6.7	6.54	6.6
06/29/2018	6.64	6.66	6.5	6.61
07/02/2018	6.51	6.72	6.46	6.64
07/03/2018	6.63	6.76	6.6	6.73
07/04/2018	6.73	6.79	6.64	6.64
07/05/2018	6.64	6.78	6.63	6.71
07/06/2018	6.71	6.96	6.71	6.87
07/09/2018	6.85	6.92	6.71	6.77
07/10/2018	6.8	6.81	6.69	6.73
07/11/2018	6.71	6.72	6.64	6.64
07/12/2018	6.62	6.67	6.58	6.67
07/13/2018	6.56	6.65	6.51	6.55
07/16/2018	6.56	6.88	6.56	6.86
07/17/2018	6.95	7.18	6.83	7.02
07/18/2018	7.12	7.2	7.08	7.2
07/19/2018	7.19	7.28	7.09	7.11
07/20/2018	7.15	7.34	7.1	7.24
07/23/2018	7.24	7.3	7.15	7.15
07/24/2018	7.2	7.24	6.73	6.82
07/25/2018	6.8	6.82	6.68	6.71
07/26/2018	6.68	6.77	6.63	6.73
07/27/2018	6.73	6.95	6.7	6.93
07/30/2018	6.94	7.02	6.9	6.96
07/31/2018	6.96	7	6.88	7
08/01/2018	7	7.04	6.93	7
08/02/2018	6.97	7.1	6.97	7.03
08/03/2018	7.02	7.02	6.84	6.96
08/06/2018	6.99	6.99	6.91	6.97
08/07/2018	7	7	6.95	6.98
08/08/2018	6.94	7.04	6.89	6.99
08/09/2018	7.01	7.01	6.89	6.95
08/10/2018	6.95	6.95	6.81	6.82
08/13/2018	6.74	6.88	6.71	6.85
08/14/2018	6.83	6.84	6.74	6.75
08/16/2018	6.72	6.78	6.69	6.75
08/17/2018	6.71	6.78	6.66	6.69
08/20/2018	6.72	6.77	6.67	6.71
08/21/2018	6.74	6.88	6.74	6.84
08/22/2018	6.81	6.9	6.78	6.86
08/23/2018	6.88	6.93	6.82	6.92
08/24/2018	6.88	6.94	6.75	6.75
08/27/2018	6.79	6.93	6.76	6.84
08/28/2018	6.95	6.95	6.7	6.78
08/29/2018	6.76	6.79	6.65	6.66
08/30/2018	6.62	6.7	6.62	6.66
08/31/2018	6.62	6.68	6.53	6.56
09/03/2018	6.53	6.69	6.53	6.63
09/04/2018	6.65	6.79	6.62	6.75
09/05/2018	6.75	6.78	6.67	6.74
09/06/2018	6.74	6.9	6.69	6.76
09/07/2018	6.82	6.9	6.8	6.84
09/10/2018	6.9	6.9	6.8	6.8
09/11/2018	6.86	6.87	6.71	6.75
09/12/2018	6.8	7.15	6.79	6.98
09/13/2018	7	7.05	6.89	6.94
09/14/2018	6.98	7	6.93	6.95
09/17/2018	6.97	7.04	6.94	6.94
09/18/2018	6.95	7	6.93	6.98
09/19/2018	7	7	6.82	6.82
09/20/2018	6.82	6.97	6.81	6.97
09/21/2018	6.99	6.99	6.85	6.87
09/24/2018	6.65	6.73	6.47	6.58
09/25/2018	6.58	6.58	6.45	6.54
09/26/2018	6.47	6.6	6.45	6.58
09/27/2018	6.58	6.67	6.5	6.63
09/28/2018	6.57	6.63	6.34	6.39
10/01/2018	6.35	6.59	6.33	6.38
10/02/2018	6.33	6.46	6.22	6.26
10/03/2018	6.25	6.34	6.22	6.25
10/04/2018	6.29	6.32	6.21	6.3
10/05/2018	6.34	6.34	6.21	6.25
10/08/2018	6.19	6.3	6.18	6.27
10/09/2018	6.3	6.31	6.16	6.26
10/10/2018	6.29	6.32	6.19	6.19
10/11/2018	6.2	6.2	6.08	6.11
10/12/2018	6.11	6.24	6.11	6.14
10/15/2018	6.1	6.24	6.1	6.18
10/16/2018	6.16	6.34	6.16	6.28
10/17/2018	6.28	6.44	6.27	6.33
10/18/2018	6.31	6.38	6.25	6.25
10/19/2018	6.24	6.3	6.13	6.2
10/22/2018	6.24	6.3	6.18	6.18
10/23/2018	6.15	6.26	6.07	6.19
10/24/2018	6.3	6.3	6.13	6.14
10/25/2018	6.12	6.17	6.03	6.1
10/26/2018	6.06	6.07	5.87	5.9
10/29/2018	6	6.22	5.98	6.18
10/30/2018	6.15	6.22	6.14	6.17
10/31/2018	6.18	6.23	6.15	6.15
11/01/2018	6.11	6.31	6.11	6.25
11/02/2018	6.28	6.41	6.26	6.36
11/05/2018	6.32	6.36	6.25	6.27
11/06/2018	6.27	6.32	6.16	6.26
11/07/2018	6.36	6.59	6.31	6.48
11/08/2018	6.6	6.65	6.42	6.5
11/09/2018	6.43	6.51	6.41	6.41
11/12/2018	6.53	6.53	6.33	6.41
11/13/2018	6.41	6.57	6.34	6.38
11/14/2018	6.33	6.55	6.31	6.48
11/15/2018	6.51	6.55	6.44	6.5
11/16/2018	6.47	6.55	6.37	6.51
11/19/2018	6.52	6.56	6.37	6.41
11/20/2018	6.36	6.36	6.24	6.36
11/21/2018	6.32	6.43	6.27	6.4
11/22/2018	6.29	6.45	6.29	6.39
11/23/2018	6.4	6.41	6.33	6.35
11/26/2018	6.33	6.57	6.33	6.52
11/27/2018	6.56	6.59	6.47	6.47
11/28/2018	6.45	6.55	6.36	6.47
11/29/2018	6.45	6.5	6.37	6.48
11/30/2018	6.47	6.47	6.34	6.37
12/03/2018	6.36	6.48	6.31	6.41
12/04/2018	6.4	6.47	6.31	6.4
12/05/2018	6.29	6.39	6.29	6.37
12/06/2018	6.34	6.37	6.24	6.3
12/07/2018	6.28	6.34	6.27	6.27
12/10/2018	6.3	6.3	6.23	6.25
12/11/2018	6.4	6.4	6.17	6.17
12/12/2018	6.24	6.36	6.21	6.26
12/13/2018	6.39	6.39	6.25	6.31
12/14/2018	6.35	6.37	6.22	6.34
12/17/2018	6.36	6.36	6.11	6.16
12/18/2018	5.93	6.21	5.93	6.09
12/19/2018	6.09	6.13	6.03	6.05
12/20/2018	5.97	6.08	5.96	6.05
12/21/2018	6	6.05	5.99	6
12/27/2018	5.91	6.02	5.88	5.91
12/28/2018	5.91	6	5.89	5.97

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High