IG

Italgas Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Italgas IG Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.16% 6.29 03:24:32
Open Price Low Price High Price Close Price Prev Close
6.315 6.26 6.33 6.30
more quote information »

IG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.1156.336.046.191,360,3510.1752.86%
1 Month6.1456.3956.046.201,670,6260.1452.36%
3 Months5.506.3955.0845.841,703,6500.7914.36%
6 Months5.5366.3955.0845.801,510,1760.75413.62%
1 Year5.5326.3955.0845.691,588,8890.75813.7%
3 Years5.806.3954.0475.462,123,6360.498.45%
5 Years4.6426.3954.0475.232,151,6941.6535.5%

IG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 6.30 0.12 1.94% 6.135 6.305 6.135 1,242,481
May 13 2022 6.18 0.09 1.48% 6.10 6.18 6.04 1,402,848
May 12 2022 6.09 -0.16 -2.48% 6.155 6.19 6.09 1,308,144
May 11 2022 6.245 0.12 1.96% 6.115 6.245 6.07 1,446,658
May 10 2022 6.125 0.06 0.99% 6.115 6.15 6.08 1,401,626
May 09 2022 6.065 -0.05 -0.82% 6.10 6.15 6.065 1,376,953
May 06 2022 6.115 0.00 0.0% 6.08 6.16 6.07 1,515,546
May 05 2022 6.115 -0.04 -0.65% 6.195 6.205 6.10 2,436,202
May 04 2022 6.155 -0.05 -0.81% 6.235 6.25 6.125 1,393,936
May 03 2022 6.205 0.01 0.24% 6.195 6.22 6.105 1,304,575
May 02 2022 6.19 0.01 0.16% 6.17 6.345 6.07 1,762,693
Apr 29 2022 6.18 0.00 0.0% 6.18 6.225 6.17 855,211
Apr 28 2022 6.18 0.00 0.0% 6.18 6.18 6.18 0.00
Apr 27 2022 6.18 0.04 0.65% 6.14 6.18 6.075 1,170,759
Apr 26 2022 6.14 -0.03 -0.41% 6.22 6.27 6.12 1,400,826
Apr 25 2022 6.165 -0.11 -1.67% 6.235 6.28 6.165 1,578,605
Apr 22 2022 6.27 -0.03 -0.48% 6.24 6.335 6.22 1,451,883
Apr 21 2022 6.30 -0.08 -1.18% 6.38 6.395 6.245 3,249,152
Apr 20 2022 6.375 0.13 2.08% 6.25 6.375 6.22 2,260,746
Apr 19 2022 6.245 0.05 0.81% 6.145 6.33 6.13 3,183,045
Apr 18 2022 6.195 0.00 0.0% 6.195 6.195 6.195 0.00
See More Historical Prices ยป
Your Recent History
BIT
IG
Italgas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220517 07:39:56