Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

Italgas S.p.A. (IG.MI)

Compare
6.83
+0.24
+(3.64%)
At close: April 3 at 5:35:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.656.846.596.836.834,470,424
Apr 2, 20256.556.596.536.596.592,582,607
Apr 1, 20256.616.636.536.576.574,310,552
Mar 31, 20256.636.706.616.646.644,016,714
Mar 28, 20256.556.626.536.616.614,685,981
Mar 27, 20256.436.496.416.476.472,351,490
Mar 26, 20256.496.506.426.456.452,684,912
Mar 25, 20256.396.466.386.436.432,864,754
Mar 24, 20256.366.406.346.406.404,816,175
Mar 21, 20256.326.416.326.376.377,691,995
Mar 20, 20256.316.366.296.366.362,980,911
Mar 19, 20256.226.306.226.296.292,509,771
Mar 18, 20256.226.266.206.226.223,049,938
Mar 17, 20256.176.226.116.216.212,638,338
Mar 14, 20256.146.156.096.136.132,311,540
Mar 13, 20256.156.186.106.166.162,238,958
Mar 12, 20256.206.216.056.096.093,378,708
Mar 11, 20256.226.226.166.176.172,473,267
Mar 10, 20256.096.266.096.226.224,563,914
Mar 7, 20255.996.115.976.096.093,275,740
Mar 6, 20255.975.985.895.985.985,215,655
Mar 5, 20256.086.145.996.016.015,170,033
Mar 4, 20256.186.266.186.246.243,743,268
Mar 3, 20256.156.226.096.196.194,177,227
Feb 28, 20256.246.266.196.196.195,453,337
Feb 27, 20256.166.236.136.236.234,376,092
Feb 26, 20256.136.226.106.186.184,353,642
Feb 25, 20256.036.156.036.116.114,653,439
Feb 24, 20255.956.035.946.036.032,815,982
Feb 21, 20255.885.935.875.935.931,765,387
Feb 20, 20255.955.965.885.885.882,191,012
Feb 19, 20255.915.955.885.915.912,876,610
Feb 18, 20255.905.915.875.895.892,302,850
Feb 17, 20255.905.945.895.915.912,503,433
Feb 14, 20256.006.035.895.935.934,146,372
Feb 13, 20255.886.085.806.036.034,965,132
Feb 12, 20255.885.975.825.855.854,914,101
Feb 11, 20255.895.915.825.885.882,780,961
Feb 10, 20255.835.885.805.865.862,826,673
Feb 7, 20255.765.835.765.805.803,054,657
Feb 6, 20255.825.825.765.775.772,015,583
Feb 5, 20255.725.815.725.815.812,206,737
Feb 4, 20255.755.765.705.745.741,683,760
Feb 3, 20255.715.785.715.745.742,867,870
Jan 31, 20255.785.795.725.765.761,961,833
Jan 30, 20255.695.785.685.785.782,426,141
Jan 29, 20255.705.705.635.695.691,553,514
Jan 28, 20255.645.735.635.705.702,633,462
Jan 27, 20255.595.705.545.645.642,672,875
Jan 24, 20255.655.655.515.575.572,940,315
Jan 23, 20255.595.645.575.635.631,599,643
Jan 22, 20255.635.645.575.595.591,738,324
Jan 21, 20255.515.645.495.635.632,393,896
Jan 20, 20255.595.595.535.535.531,575,506
Jan 17, 20255.545.605.535.605.602,785,182
Jan 16, 20255.485.545.435.545.542,145,010
Jan 15, 20255.385.475.385.475.472,663,201
Jan 14, 20255.395.395.365.375.371,606,858
Jan 13, 20255.375.415.325.385.382,217,754
Jan 10, 20255.475.475.405.415.412,473,683
Jan 9, 20255.415.515.415.475.472,451,711
Jan 8, 20255.415.425.345.415.412,384,150
Jan 7, 20255.415.435.355.425.421,347,369
Jan 6, 20255.435.465.365.415.411,761,507
Jan 3, 20255.465.475.435.435.431,938,727
Jan 2, 20255.455.465.415.465.461,696,735
Dec 30, 20245.395.425.395.415.411,564,578
Dec 27, 20245.365.405.315.405.401,253,894
Dec 23, 20245.345.395.335.375.371,940,102
Dec 20, 20245.265.365.265.365.365,416,363
Dec 19, 20245.375.375.285.295.293,237,173
Dec 18, 20245.415.415.385.385.381,571,494
Dec 17, 20245.395.455.365.435.433,353,114
Dec 16, 20245.415.435.385.425.421,947,652
Dec 13, 20245.465.465.415.435.431,748,919
Dec 12, 20245.435.495.435.455.451,966,566
Dec 11, 20245.495.495.455.475.471,827,884
Dec 10, 20245.485.495.455.495.491,793,234
Dec 9, 20245.565.565.475.475.471,938,976
Dec 6, 20245.595.595.535.555.551,448,755
Dec 5, 20245.535.595.515.595.592,646,502
Dec 4, 20245.475.535.435.535.533,358,451
Dec 3, 20245.555.595.415.475.476,066,306
Dec 2, 20245.665.665.525.555.554,460,366
Nov 29, 20245.705.705.655.685.681,639,237
Nov 28, 20245.665.705.645.685.681,497,971
Nov 27, 20245.685.685.615.645.641,987,106
Nov 26, 20245.655.695.645.685.681,429,336
Nov 25, 20245.715.735.675.685.682,435,649
Nov 22, 20245.615.725.615.685.683,026,880
Nov 21, 20245.525.605.525.605.602,453,728
Nov 20, 20245.605.605.535.535.531,501,197
Nov 19, 20245.615.635.515.575.572,742,994
Nov 18, 20245.595.615.565.615.611,905,897
Nov 15, 20245.565.625.555.595.592,281,890
Nov 14, 20245.505.575.495.565.562,553,143
Nov 13, 20245.505.545.495.515.512,343,551
Nov 12, 20245.535.545.505.505.502,534,082
Nov 11, 20245.595.615.535.575.572,296,920
Nov 8, 20245.535.585.505.535.531,964,143
Nov 7, 20245.575.595.515.515.513,047,672
Nov 6, 20245.635.655.535.565.562,975,280
Nov 5, 20245.675.675.605.635.631,408,852
Nov 4, 20245.725.725.635.635.631,650,828
Nov 1, 20245.595.665.595.665.661,532,942
Oct 31, 20245.645.665.595.635.632,871,925
Oct 30, 20245.725.745.675.685.682,239,109
Oct 29, 20245.805.815.715.715.712,623,883
Oct 28, 20245.745.805.745.785.782,351,447
Oct 25, 20245.775.785.715.745.741,907,050
Oct 24, 20245.825.865.725.735.733,661,727
Oct 23, 20245.715.845.715.825.824,157,943
Oct 22, 20245.875.875.765.805.804,664,309
Oct 21, 20245.895.915.845.885.883,617,876
Oct 18, 20245.785.895.775.895.894,495,261
Oct 17, 20245.765.845.745.785.784,647,654
Oct 16, 20245.715.815.705.785.7830,102,928
Oct 15, 20245.835.875.815.865.863,457,640
Oct 14, 20245.755.825.735.825.823,928,992
Oct 11, 20245.655.745.655.735.734,111,254
Oct 10, 20245.635.645.575.645.643,638,354
Oct 9, 20245.635.645.585.615.613,518,693
Oct 8, 20245.475.615.455.615.616,344,394
Oct 7, 20245.535.535.375.435.435,413,936
Oct 4, 20245.355.435.345.405.403,630,284
Oct 3, 20245.415.435.365.365.363,027,303
Oct 2, 20245.495.505.405.405.402,881,288
Oct 1, 20245.435.505.415.505.503,479,159
Sep 30, 20245.415.455.395.435.432,468,024
Sep 27, 20245.435.475.415.445.442,671,937
Sep 26, 20245.435.445.395.435.432,542,340
Sep 25, 20245.395.425.385.395.391,756,906
Sep 24, 20245.455.455.385.415.413,226,405
Sep 23, 20245.415.465.405.455.453,441,583
Sep 20, 20245.375.415.365.415.4110,660,922
Sep 19, 20245.385.395.305.345.345,754,546
Sep 18, 20245.365.365.305.355.353,839,997
Sep 17, 20245.335.375.325.365.364,962,530
Sep 16, 20245.245.325.245.315.317,080,558
Sep 13, 20245.225.265.205.265.262,234,740
Sep 12, 20245.225.225.165.205.206,104,238
Sep 11, 20245.165.265.135.225.227,560,858
Sep 10, 20245.095.145.085.145.143,767,451
Sep 9, 20245.055.095.035.085.083,182,656
Sep 6, 20245.135.154.905.055.054,897,852
Sep 5, 20245.075.185.075.165.164,216,392
Sep 4, 20245.075.115.035.105.102,656,439
Sep 3, 20245.095.095.045.085.082,397,530
Sep 2, 20245.095.095.065.075.071,241,798
Aug 30, 20245.055.095.035.095.093,638,413
Aug 29, 20245.055.085.035.045.041,680,294
Aug 28, 20245.065.085.035.085.081,772,694
Aug 27, 20245.055.065.035.055.051,307,966
Aug 26, 20245.055.055.035.035.03957,118
Aug 23, 20245.005.054.985.055.051,934,660
Aug 22, 20244.985.004.974.974.97939,638
Aug 21, 20245.005.014.974.984.981,509,206
Aug 20, 20245.015.034.954.984.981,202,880
Aug 19, 20245.015.035.005.005.001,691,363
Aug 16, 20244.995.014.975.005.002,304,402
Aug 14, 20244.954.974.944.974.971,600,476
Aug 13, 20244.894.954.894.944.941,988,047
Aug 12, 20244.914.924.884.904.901,142,752
Aug 9, 20244.864.924.854.904.901,231,759
Aug 8, 20244.884.934.834.894.891,698,154
Aug 7, 20244.814.884.784.884.882,200,766
Aug 6, 20244.814.854.754.804.802,639,030
Aug 5, 20244.894.914.824.834.833,650,048
Aug 2, 20244.824.994.814.964.962,989,870
Aug 1, 20244.944.944.864.874.872,048,006
Jul 31, 20245.005.014.924.944.943,626,125
Jul 30, 20244.935.004.924.984.983,306,167
Jul 29, 20244.934.974.904.914.912,120,629
Jul 26, 20244.954.984.874.934.932,337,133
Jul 25, 20244.904.984.904.974.973,957,723
Jul 24, 20244.874.954.854.904.903,013,376
Jul 23, 20244.844.904.834.854.852,657,438
Jul 22, 20244.844.864.834.854.851,857,020
Jul 19, 20244.824.844.784.804.802,176,237
Jul 18, 20244.814.864.794.854.852,982,210
Jul 17, 20244.794.804.764.784.782,296,341
Jul 16, 20244.764.814.754.794.792,338,910
Jul 15, 20244.784.804.764.774.771,785,261
Jul 12, 20244.794.804.764.794.791,487,707
Jul 11, 20244.744.794.714.764.762,282,640
Jul 10, 20244.654.734.654.734.731,776,645
Jul 9, 20244.664.684.634.644.641,798,859
Jul 8, 20244.674.694.654.654.651,956,655
Jul 5, 20244.674.694.634.684.682,800,954
Jul 4, 20244.634.674.634.654.651,105,110
Jul 3, 20244.604.674.584.644.642,822,146
Jul 2, 20244.634.654.584.594.592,521,971
Jul 1, 20244.694.694.624.634.632,219,608
Jun 28, 20244.604.614.574.604.604,962,199
Jun 27, 20244.704.714.594.594.593,646,156
Jun 26, 20244.724.734.634.694.693,845,346
Jun 25, 20244.744.764.724.724.722,364,945
Jun 24, 20244.764.814.724.754.754,391,703
Jun 21, 20244.824.854.754.764.769,076,913
Jun 20, 20244.714.864.714.824.823,352,445
Jun 19, 20244.824.854.724.754.753,610,349
Jun 18, 20244.764.844.764.844.842,132,667
Jun 17, 20244.854.854.764.764.762,598,852
Jun 14, 20244.874.894.804.824.823,294,602
Jun 13, 20244.944.964.864.884.881,826,435
Jun 12, 20244.864.964.844.964.963,648,263
Jun 11, 20244.984.994.844.864.862,816,979
Jun 10, 20244.914.984.894.984.981,685,947
Jun 7, 20245.055.054.924.934.932,194,434
Jun 6, 20245.005.044.964.974.972,150,945
Jun 5, 20245.045.085.005.005.002,230,574
Jun 4, 20244.975.054.945.025.022,563,677
Jun 3, 20244.944.974.904.974.972,337,795
May 31, 20244.904.914.844.914.913,250,430
May 30, 20244.854.884.844.864.861,907,521
May 29, 20244.884.884.824.834.832,241,967
May 28, 20244.934.944.884.894.892,048,226
May 27, 20244.864.924.834.924.921,858,620
May 24, 20244.824.874.774.854.853,528,553
May 23, 20244.924.944.824.824.824,350,402
May 22, 20245.045.044.924.934.933,077,438
May 21, 20245.055.054.955.015.014,258,492
May 20, 2024 0.35 Dividend
May 20, 20245.105.115.045.045.045,485,873
May 17, 20245.425.455.385.415.064,714,774
May 16, 20245.405.435.385.405.054,551,585
May 15, 20245.345.395.325.395.044,153,917
May 14, 20245.395.395.205.304.959,790,148
May 13, 20245.345.395.325.395.033,273,989
May 10, 20245.305.345.295.324.973,902,601
May 9, 20245.295.305.265.274.932,814,628
May 8, 20245.265.295.245.284.932,997,154
May 7, 20245.245.295.225.254.916,302,113
May 6, 20245.265.315.255.294.952,599,906
May 3, 20245.265.305.225.244.902,234,186
May 2, 20245.215.285.205.204.872,194,273
Apr 30, 20245.245.265.205.204.862,100,904
Apr 29, 20245.225.255.215.244.901,826,427
Apr 26, 20245.125.215.115.204.862,336,262
Apr 25, 20245.175.185.095.124.791,879,378
Apr 24, 20245.205.205.125.164.822,104,566
Apr 23, 20245.155.205.135.194.852,365,192
Apr 22, 20245.115.145.075.144.802,429,389
Apr 19, 20245.065.074.985.074.742,176,502
Apr 18, 20245.035.054.985.034.702,044,106
Apr 17, 20245.005.054.975.004.673,984,073
Apr 16, 20245.065.084.985.014.683,057,804
Apr 15, 20245.105.125.075.084.752,482,203
Apr 12, 20245.045.145.035.094.752,744,598
Apr 11, 20245.035.115.035.064.733,354,494
Apr 10, 20245.135.165.015.024.696,297,161
Apr 9, 20245.185.185.135.164.831,476,657
Apr 8, 20245.165.185.145.184.841,816,935
Apr 5, 20245.315.325.145.144.813,401,167
Apr 4, 20245.345.345.315.344.991,252,438
Apr 3, 20245.345.355.295.324.981,754,094

Related Tickers

SRG.MI Snam S.p.A.
4.9670
+3.46%
 
ASC.MI Ascopiave S.p.A.
3.0900
+0.98%
 
SNM.HA Snam SpA
4.9620
+3.63%
 
NG0.SG Nippon Gas Co Ltd
13.60
+0.74%
 
036460.KS Korea Gas Corporation
34,150.00
-5.92%
 
SNM.SG Snam SpA
4.8960
+2.97%
 
NF0.F New Fortress Energy Inc.
7.16
+7.35%
 
TOG.SG Tokyo Gas Co Ltd
28.60
+0.70%
 
SNM.F Snam S.p.A.
4.9500
+3.60%
 
SRG.VI Snam S.p.A.
4.9630
+3.31%