Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,771.51 +129.47 (+0.19%) CMC Crypto 200
1,421.23 -7.34 (-0.51%)
Infrastrutture Wireless Italiane S.p.A. (INW.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 9.96 | 10.11 | 9.91 | 10.05 | 10.05 | 2,973,446 |
| 30 May 2024 | 9.84 | 10.01 | 9.84 | 9.98 | 9.98 | 1,388,068 |
| 29 May 2024 | 9.90 | 9.94 | 9.81 | 9.81 | 9.81 | 883,702 |
| 28 May 2024 | 10.08 | 10.10 | 9.89 | 9.94 | 9.94 | 1,293,156 |
| 27 May 2024 | 9.99 | 10.10 | 9.96 | 10.04 | 10.04 | 1,160,010 |
| 24 May 2024 | 9.97 | 10.03 | 9.86 | 9.99 | 9.99 | 1,506,723 |
| 23 May 2024 | 10.10 | 10.11 | 9.92 | 9.98 | 9.98 | 1,520,865 |
| 22 May 2024 | 9.99 | 10.14 | 9.95 | 10.11 | 10.11 | 1,519,547 |
| 21 May 2024 | 10.02 | 10.05 | 9.91 | 10.02 | 10.02 | 1,495,138 |
| 20 May 2024 | 10.10 | 10.12 | 9.96 | 9.98 | 9.98 | 1,455,635 |
| 20 May 2024 | 0.48 Dividend | |||||
| 17 May 2024 | 10.34 | 10.51 | 10.29 | 10.48 | 10.00 | 1,418,369 |
| 16 May 2024 | 10.44 | 10.46 | 10.33 | 10.35 | 9.88 | 1,518,649 |
| 15 May 2024 | 10.26 | 10.44 | 10.24 | 10.39 | 9.91 | 1,617,046 |
| 14 May 2024 | 10.22 | 10.37 | 10.19 | 10.26 | 9.79 | 1,138,877 |
| 13 May 2024 | 10.41 | 10.41 | 10.23 | 10.23 | 9.76 | 917,722 |
| 10 May 2024 | 10.37 | 10.40 | 10.33 | 10.37 | 9.90 | 866,652 |
| 09 May 2024 | 10.15 | 10.37 | 10.15 | 10.31 | 9.84 | 950,931 |
| 08 May 2024 | 10.16 | 10.31 | 10.12 | 10.15 | 9.69 | 1,068,916 |
| 07 May 2024 | 10.15 | 10.26 | 10.14 | 10.25 | 9.78 | 1,080,156 |
| 06 May 2024 | 10.16 | 10.23 | 10.13 | 10.17 | 9.70 | 571,598 |
| 03 May 2024 | 10.09 | 10.33 | 10.08 | 10.20 | 9.73 | 1,244,229 |
| 02 May 2024 | 10.09 | 10.20 | 10.06 | 10.12 | 9.66 | 988,814 |
| 30 Apr 2024 | 10.01 | 10.12 | 9.95 | 10.08 | 9.62 | 1,880,834 |
| 29 Apr 2024 | 10.00 | 10.07 | 9.94 | 10.07 | 9.61 | 678,257 |
| 26 Apr 2024 | 9.94 | 10.05 | 9.89 | 9.98 | 9.53 | 891,090 |
| 25 Apr 2024 | 9.97 | 10.00 | 9.82 | 9.89 | 9.44 | 852,965 |
| 24 Apr 2024 | 10.06 | 10.08 | 9.93 | 9.95 | 9.49 | 1,048,049 |
| 23 Apr 2024 | 9.98 | 10.09 | 9.97 | 10.08 | 9.62 | 886,007 |
| 22 Apr 2024 | 10.02 | 10.06 | 9.98 | 9.98 | 9.53 | 876,359 |
| 19 Apr 2024 | 9.88 | 9.97 | 9.81 | 9.94 | 9.49 | 816,479 |
| 18 Apr 2024 | 9.84 | 9.89 | 9.80 | 9.85 | 9.40 | 834,957 |
| 17 Apr 2024 | 9.71 | 9.86 | 9.69 | 9.81 | 9.36 | 888,115 |
| 16 Apr 2024 | 9.84 | 9.90 | 9.69 | 9.74 | 9.30 | 1,033,282 |
| 15 Apr 2024 | 9.93 | 10.01 | 9.89 | 9.93 | 9.47 | 731,478 |
| 12 Apr 2024 | 10.01 | 10.07 | 9.90 | 9.94 | 9.48 | 931,490 |
| 11 Apr 2024 | 9.97 | 10.11 | 9.93 | 9.95 | 9.49 | 1,511,502 |
| 10 Apr 2024 | 10.07 | 10.15 | 9.91 | 10.03 | 9.57 | 1,500,576 |
| 09 Apr 2024 | 9.90 | 10.07 | 9.89 | 10.06 | 9.60 | 1,274,210 |
| 08 Apr 2024 | 9.98 | 10.01 | 9.91 | 9.95 | 9.49 | 1,192,482 |
| 05 Apr 2024 | 10.01 | 10.05 | 9.89 | 9.98 | 9.52 | 1,797,393 |
| 04 Apr 2024 | 10.16 | 10.22 | 10.09 | 10.13 | 9.67 | 1,416,480 |
| 03 Apr 2024 | 10.31 | 10.32 | 10.16 | 10.17 | 9.70 | 1,237,279 |
| 02 Apr 2024 | 10.48 | 10.55 | 10.25 | 10.29 | 9.82 | 1,413,343 |
| 28 Mar 2024 | 10.63 | 10.65 | 10.49 | 10.53 | 10.05 | 1,202,328 |
| 27 Mar 2024 | 10.53 | 10.64 | 10.46 | 10.60 | 10.12 | 987,932 |
| 26 Mar 2024 | 10.57 | 10.68 | 10.51 | 10.53 | 10.05 | 1,077,165 |
| 25 Mar 2024 | 10.51 | 10.60 | 10.40 | 10.56 | 10.08 | 1,150,911 |
| 22 Mar 2024 | 10.50 | 10.60 | 10.40 | 10.54 | 10.06 | 919,139 |
| 21 Mar 2024 | 10.47 | 10.52 | 10.36 | 10.41 | 9.93 | 938,529 |
| 20 Mar 2024 | 10.35 | 10.39 | 10.23 | 10.35 | 9.88 | 1,168,658 |
| 19 Mar 2024 | 10.30 | 10.38 | 10.26 | 10.38 | 9.90 | 876,921 |
| 18 Mar 2024 | 10.49 | 10.50 | 10.26 | 10.37 | 9.90 | 1,352,111 |
| 15 Mar 2024 | 10.26 | 10.52 | 10.26 | 10.47 | 9.99 | 3,911,220 |
| 14 Mar 2024 | 10.35 | 10.35 | 10.22 | 10.23 | 9.77 | 1,359,248 |
| 13 Mar 2024 | 10.36 | 10.44 | 10.27 | 10.30 | 9.82 | 1,267,884 |
| 12 Mar 2024 | 10.40 | 10.53 | 10.31 | 10.36 | 9.89 | 1,364,060 |
| 11 Mar 2024 | 10.39 | 10.54 | 10.37 | 10.45 | 9.98 | 1,881,976 |
| 08 Mar 2024 | 10.52 | 10.53 | 10.26 | 10.40 | 9.93 | 2,460,563 |
| 07 Mar 2024 | 10.43 | 10.71 | 10.40 | 10.44 | 9.97 | 1,895,802 |
| 06 Mar 2024 | 10.53 | 10.73 | 10.47 | 10.49 | 10.01 | 2,028,447 |
| 05 Mar 2024 | 10.39 | 10.52 | 10.39 | 10.51 | 10.02 | 740,815 |
| 04 Mar 2024 | 10.51 | 10.52 | 10.37 | 10.44 | 9.97 | 741,589 |
| 01 Mar 2024 | 10.23 | 10.48 | 10.23 | 10.48 | 10.00 | 1,373,977 |
| 29 Feb 2024 | 10.41 | 10.44 | 10.23 | 10.23 | 9.77 | 1,985,743 |
| 28 Feb 2024 | 10.61 | 10.68 | 10.39 | 10.41 | 9.94 | 949,700 |
| 27 Feb 2024 | 10.58 | 10.65 | 10.55 | 10.61 | 10.13 | 589,742 |
| 26 Feb 2024 | 10.70 | 10.73 | 10.59 | 10.60 | 10.11 | 644,441 |
| 23 Feb 2024 | 10.71 | 10.76 | 10.65 | 10.68 | 10.19 | 1,063,495 |
| 22 Feb 2024 | 10.79 | 10.85 | 10.73 | 10.76 | 10.26 | 713,108 |
| 21 Feb 2024 | 10.71 | 10.80 | 10.65 | 10.73 | 10.24 | 579,781 |
| 20 Feb 2024 | 10.72 | 10.80 | 10.68 | 10.77 | 10.28 | 524,782 |
| 19 Feb 2024 | 10.60 | 10.73 | 10.60 | 10.73 | 10.23 | 446,327 |
| 16 Feb 2024 | 10.82 | 10.84 | 10.61 | 10.65 | 10.16 | 727,638 |
| 15 Feb 2024 | 10.77 | 10.83 | 10.68 | 10.81 | 10.31 | 509,217 |
| 14 Feb 2024 | 10.63 | 10.76 | 10.60 | 10.72 | 10.23 | 653,994 |
| 13 Feb 2024 | 10.73 | 10.80 | 10.57 | 10.64 | 10.15 | 801,038 |
| 12 Feb 2024 | 10.80 | 10.84 | 10.76 | 10.80 | 10.30 | 660,218 |
| 09 Feb 2024 | 10.67 | 10.80 | 10.65 | 10.76 | 10.26 | 1,026,492 |
| 08 Feb 2024 | 10.61 | 10.79 | 10.59 | 10.73 | 10.24 | 1,102,737 |
| 07 Feb 2024 | 10.89 | 10.94 | 10.61 | 10.68 | 10.19 | 1,762,806 |
| 06 Feb 2024 | 10.94 | 11.02 | 10.83 | 10.94 | 10.43 | 892,711 |
| 05 Feb 2024 | 11.10 | 11.14 | 10.94 | 10.94 | 10.44 | 1,323,569 |
| 02 Feb 2024 | 11.15 | 11.31 | 11.11 | 11.12 | 10.61 | 961,968 |
| 01 Feb 2024 | 11.23 | 11.31 | 11.11 | 11.14 | 10.63 | 852,346 |
| 31 Jan 2024 | 11.35 | 11.35 | 11.23 | 11.24 | 10.73 | 1,162,849 |
| 30 Jan 2024 | 11.25 | 11.35 | 11.21 | 11.32 | 10.81 | 949,466 |
| 29 Jan 2024 | 11.29 | 11.31 | 11.10 | 11.20 | 10.69 | 929,151 |
| 26 Jan 2024 | 11.19 | 11.36 | 11.18 | 11.36 | 10.84 | 1,285,228 |
| 25 Jan 2024 | 11.16 | 11.21 | 11.06 | 11.19 | 10.68 | 660,297 |
| 24 Jan 2024 | 11.10 | 11.19 | 10.98 | 11.15 | 10.64 | 1,187,602 |
| 23 Jan 2024 | 11.06 | 11.14 | 10.98 | 11.01 | 10.51 | 703,489 |
| 22 Jan 2024 | 11.10 | 11.11 | 10.97 | 11.06 | 10.55 | 725,154 |
| 19 Jan 2024 | 11.10 | 11.10 | 10.98 | 11.03 | 10.53 | 771,575 |
| 18 Jan 2024 | 11.14 | 11.15 | 10.97 | 11.03 | 10.52 | 781,167 |
| 17 Jan 2024 | 11.28 | 11.36 | 11.02 | 11.09 | 10.58 | 972,377 |
| 16 Jan 2024 | 11.44 | 11.45 | 11.35 | 11.36 | 10.84 | 949,538 |
| 15 Jan 2024 | 11.40 | 11.51 | 11.35 | 11.51 | 10.98 | 613,405 |
| 12 Jan 2024 | 11.39 | 11.46 | 11.31 | 11.39 | 10.87 | 718,285 |
| 11 Jan 2024 | 11.20 | 11.52 | 11.16 | 11.38 | 10.85 | 1,450,615 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.