Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
I Grandi Viaggi Spa (IGV)
I Grandi Viaggi Spa (IGV) Historical

IGV I Grandi Viaggi Spa

0.826

0.022 (2.74%)

Apr 26 2024 - Closed

Delayed by 15 minutes

IGV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.826	0.022	2.74%	0.812	0.826	0.808	74,146
Apr 25 2024	0.804	0.00	0.00%	0.806	0.806	0.804	12,396
Apr 24 2024	0.804	0.008	1.01%	0.808	0.82	0.804	35,527
Apr 23 2024	0.796	0.004	0.51%	0.808	0.81	0.794	27,474
Apr 22 2024	0.792	-0.002	-0.25%	0.794	0.794	0.792	16,145
Apr 19 2024	0.794	-0.002	-0.25%	0.794	0.80	0.794	10,614
Apr 18 2024	0.796	0.00	0.00%	0.796	0.796	0.796	1,000
Apr 17 2024	0.796	0.00	0.00%	0.80	0.80	0.796	11,609
Apr 16 2024	0.796	-0.008	-1.00%	0.796	0.796	0.794	26,075
Apr 15 2024	0.804	0.01	1.26%	0.796	0.804	0.794	5,600
Apr 12 2024	0.794	-0.012	-1.49%	0.804	0.81	0.794	50,671
Apr 11 2024	0.806	-0.014	-1.71%	0.816	0.816	0.806	17,381
Apr 10 2024	0.82	0.00	0.00%	0.82	0.82	0.82	183
Apr 09 2024	0.82	0.00	0.00%	0.812	0.82	0.81	79,253
Apr 08 2024	0.82	0.018	2.24%	0.808	0.82	0.808	27,992
Apr 05 2024	0.802	-0.008	-0.99%	0.802	0.802	0.802	4,000
Apr 04 2024	0.81	-0.006	-0.74%	0.808	0.81	0.80	21,000
Apr 03 2024	0.816	0.006	0.74%	0.81	0.816	0.80	50,800
Apr 02 2024	0.81	0.002	0.25%	0.808	0.81	0.804	27,616
Mar 28 2024	0.808	0.006	0.75%	0.802	0.808	0.80	15,882
Mar 27 2024	0.802	-0.008	-0.99%	0.81	0.814	0.802	14,500
Mar 26 2024	0.81	-0.004	-0.49%	0.804	0.81	0.802	24,920
Mar 25 2024	0.814	0.004	0.49%	0.804	0.814	0.79	113,455
Mar 22 2024	0.81	0.00	0.00%	0.802	0.81	0.80	28,693
Mar 21 2024	0.81	0.012	1.50%	0.802	0.812	0.796	70,380
Mar 20 2024	0.798	0.004	0.50%	0.794	0.798	0.778	56,102
Mar 19 2024	0.794	0.006	0.76%	0.788	0.796	0.778	58,015
Mar 18 2024	0.788	-0.006	-0.76%	0.798	0.804	0.788	14,900
Mar 15 2024	0.794	0.002	0.25%	0.79	0.794	0.774	43,721
Mar 14 2024	0.792	-0.002	-0.25%	0.796	0.80	0.792	11,666
Mar 13 2024	0.794	-0.004	-0.50%	0.79	0.794	0.782	21,951
Mar 12 2024	0.798	0.008	1.01%	0.786	0.798	0.78	52,500
Mar 11 2024	0.79	-0.008	-1.00%	0.796	0.796	0.79	27,913
Mar 08 2024	0.798	0.002	0.25%	0.798	0.798	0.798	3,750
Mar 07 2024	0.796	-0.004	-0.50%	0.80	0.80	0.796	2,183
Mar 06 2024	0.80	0.00	0.00%	0.80	0.80	0.80	6,560
Mar 05 2024	0.80	-0.006	-0.74%	0.804	0.804	0.80	3,428
Mar 04 2024	0.806	-0.002	-0.25%	0.806	0.82	0.804	23,561
Mar 01 2024	0.808	0.008	1.00%	0.81	0.83	0.806	52,775
Feb 29 2024	0.80	-0.018	-2.20%	0.80	0.814	0.80	10,100
Feb 28 2024	0.818	0.014	1.74%	0.818	0.818	0.818	3,000
Feb 27 2024	0.804	-0.006	-0.74%	0.798	0.83	0.79	72,223
Feb 26 2024	0.81	0.00	0.00%	0.802	0.81	0.798	26,600
Feb 23 2024	0.81	0.008	1.00%	0.816	0.816	0.806	5,000
Feb 22 2024	0.802	-0.016	-1.96%	0.81	0.816	0.776	39,440
Feb 21 2024	0.818	0.006	0.74%	0.81	0.818	0.81	3,402
Feb 20 2024	0.812	0.00	0.00%	0.818	0.818	0.812	6,801
Feb 19 2024	0.812	0.002	0.25%	0.832	0.832	0.812	16,062
Feb 16 2024	0.81	0.008	1.00%	0.812	0.814	0.81	17,990
Feb 15 2024	0.802	-0.006	-0.74%	0.814	0.816	0.802	31,885
Feb 14 2024	0.808	-0.01	-1.22%	0.82	0.82	0.804	21,500
Feb 13 2024	0.818	-0.006	-0.73%	0.818	0.826	0.818	11,707
Feb 12 2024	0.824	-0.002	-0.24%	0.83	0.84	0.824	32,199
Feb 09 2024	0.826	0.036	4.56%	0.796	0.83	0.796	44,860
Feb 08 2024	0.79	-0.016	-1.99%	0.806	0.806	0.774	19,000
Feb 07 2024	0.806	0.002	0.25%	0.804	0.81	0.804	15,000
Feb 06 2024	0.804	-0.016	-1.95%	0.812	0.812	0.804	18,975
Feb 05 2024	0.82	0.00	0.00%	0.82	0.82	0.82	0.00
Feb 02 2024	0.82	0.004	0.49%	0.82	0.826	0.82	7,463
Feb 01 2024	0.816	0.002	0.25%	0.814	0.818	0.814	12,378
Jan 31 2024	0.814	-0.006	-0.73%	0.82	0.822	0.814	33,545
Jan 30 2024	0.82	-0.006	-0.73%	0.826	0.826	0.82	12,192
Jan 29 2024	0.826	-0.014	-1.67%	0.84	0.84	0.826	48,859

I Grandi Viaggi

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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