Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	IT	448.90	453.35	445.895	448.65	-0.01	694,364	14,782	411.53	475.00
2024-04-26	Z	IT	447.45	453.21	447.45	448.78	2.11	292,230	8,347	447.88	490.79
2024-04-25	Z	IT	447.72	450.84	445.965	446.31	-4.50	362,984	8,216	386.75	535.28
2024-04-24	Z	IT	450.32	453.59	447.90	451.06	0.87	283,578	6,665	444.14	720.00
2024-04-23	Z	IT	446.33	452.31	445.66	450.26	7.50	252,950	6,945	378.01	456.52
2024-04-22	Z	IT	442.94	447.55	441.96	443.06	2.71	391,914	9,285	441.53	481.86
2024-04-19	Z	IT	450.53	451.72	438.58	440.38	-8.97	445,355	9,076	401.85	441.05
2024-04-18	Z	IT	449.92	452.73	446.34	449.61	0.28	426,540	7,237	447.85	450.22
2024-04-17	Z	IT	460.70	462.83	449.30	449.31	-8.72	401,456	7,061	448.44	489.37
2024-04-16	Z	IT	462.34	462.34	455.535	458.13	-5.14	496,745	10,057	420.93	465.34
2024-04-15	Z	IT	470.64	474.31	462.995	463.67	-1.78	626,554	10,180	462.32	504.48
2024-04-12	Z	IT	469.96	470.80	462.9714	465.45	-9.33	319,515	7,075	463.65	466.06
2024-04-11	Z	IT	472.15	478.815	467.73	474.72	10.781	306,096	8,253	473.65	516.80
2024-04-10	Z	IT	465.27	468.51	463.21	463.78	-6.14	249,378	5,567	461.86	464.26
2024-04-09	Z	IT	474.50	475.95	466.75	469.89	-1.775	247,067	5,759	468.96	471.38
2024-04-08	Z	IT	470.34	473.0499	469.28	471.87	1.37	340,031	4,716	470.82	473.24
2024-04-05	Z	IT	465.41	472.535	465.41	470.36	5.89	233,247	5,558	469.13	514.01
2024-04-04	Z	IT	475.43	477.67	463.49	464.34	-7.60	365,858	6,483	463.60	505.86
2024-04-03	Z	IT	466.91	474.01	466.91	472.09	2.94	230,800	5,829	429.23	481.53
2024-04-02	Z	IT	473.83	477.06	465.50	469.48	-8.08	249,585	6,745	468.18	510.85
2024-04-01	Z	IT	475.88	478.36	474.55	477.44	0.68	255,573	7,089	472.06	486.99
2024-03-29	Z	IT	481.97	484.98	476.02	476.67	-4.794	0	0	475.57	478.00
2024-03-28	Z	IT	481.97	484.98	476.02	476.67	-4.794	402,282	6,742	475.57	478.00
2024-03-27	Z	IT	479.06	481.65	476.49	480.84	5.47	299,653	6,553	478.91	480.50
2024-03-26	Z	IT	475.60	482.31	473.14	475.45	2.19	357,067	6,846	469.20	482.60
2024-03-25	Z	IT	477.61	479.03	471.85	473.61	-5.73	333,959	6,278	472.99	474.65
2024-03-22	Z	IT	484.08	485.915	477.48	479.34	-3.94	233,022	5,369	430.30	480.38
2024-03-21	Z	IT	482.89	486.54	475.465	483.11	3.03	446,676	8,474	482.41	484.86
2024-03-20	Z	IT	478.66	482.2382	475.285	480.28	2.82	304,304	7,145	480.40	483.27
2024-03-19	Z	IT	473.69	477.30	471.96	477.02	2.48	238,384	5,523	474.67	481.03
2024-03-18	Z	IT	473.23	477.22	472.63	474.75	4.04	288,966	6,000	365.80	481.40
2024-03-15	Z	IT	465.84	471.30	463.92	470.97	2.12	493,569	6,483	427.47	472.18
2024-03-14	Z	IT	477.00	479.00	468.028	468.94	-7.35	369,262	7,798	466.93	469.35
2024-03-13	Z	IT	476.52	476.96	471.24	476.70	0.56	294,132	5,977	476.18	476.54
2024-03-12	Z	IT	466.00	476.99	465.58	476.16	11.44	321,359	5,854	476.16	477.27
2024-03-11	Z	IT	461.19	468.06	461.19	465.00	1.925	309,413	6,715	465.05	483.27
2024-03-08	Z	IT	469.83	471.24	463.505	463.56	-6.40	387,228	6,944	462.47	464.65
2024-03-07	Z	IT	473.83	476.42	468.54	470.00	0.82	556,833	8,595	392.14	753.13
2024-03-06	Z	IT	465.11	469.45	463.65	468.97	8.75	259,456	5,941	466.96	509.29
2024-03-05	Z	IT	467.69	467.69	456.30	460.23	-9.37	256,145	7,200	297.81	735.11
2024-03-04	Z	IT	470.82	474.645	467.345	469.75	-1.72	316,556	6,905	453.00	475.71
2024-03-01	Z	IT	464.955	471.64	464.24	471.34	5.78	274,783	5,302	453.00	754.11
2024-02-29	Z	IT	468.01	469.96	459.6808	465.56	0.15	606,980	6,895	453.00	745.56
2024-02-28	Z	IT	459.96	465.90	458.65	465.69	4.69	221,029	5,440	459.70	481.59
2024-02-27	Z	IT	460.47	461.49	458.375	461.05	0.50	231,180	5,427	459.83	501.53
2024-02-26	Z	IT	461.10	462.89	458.98	460.97	0.25	213,416	5,272	365.80	482.04
2024-02-23	Z	IT	455.12	461.965	455.12	460.64	7.82	280,750	6,413	458.90	461.07
2024-02-22	Z	IT	448.70	455.40	447.97	453.46	12.715	304,392	7,110	443.40	468.88
2024-02-21	Z	IT	441.59	442.04	437.34	440.76	-4.30	498,066	7,638	388.80	447.08
2024-02-20	Z	IT	447.77	450.40	441.21	445.00	-3.73	602,208	9,723	440.64	468.88
2024-02-19	Z	IT	453.71	456.87	448.55	448.61	-5.11	0	0	179.62	478.63
2024-02-16	Z	IT	453.71	456.87	448.55	448.61	-5.11	391,520	7,273	179.62	478.63
2024-02-15	Z	IT	453.19	455.68	450.52	453.81	3.82	577,758	8,268	355.72	458.96
2024-02-14	Z	IT	449.06	452.79	446.96	449.86	3.60	538,648	8,867	292.64	507.94
2024-02-13	Z	IT	442.98	447.98	440.16	446.24	-4.68	401,195	8,489	416.00	468.88
2024-02-12	Z	IT	463.00	463.00	449.27	450.97	-12.66	477,488	9,834	446.85	468.88
2024-02-09	Z	IT	458.80	465.02	456.59	463.52	7.56	342,831	7,161	292.64	505.84
2024-02-08	Z	IT	453.30	456.48	449.22	456.18	6.29	474,847	9,569	416.12	457.21
2024-02-07	Z	IT	458.97	458.97	448.365	449.95	-11.61	1,064,825	13,838	428.00	483.27
2024-02-06	Z	IT	433.13	466.03	431.00	461.70	-7.93	1,171,606	15,904	459.18	477.85
2024-02-05	Z	IT	469.89	471.315	464.525	469.79	-0.04	417,158	7,829	429.63	495.00
2024-02-02	Z	IT	467.48	471.76	462.29	469.89	2.94	453,570	7,937	428.94	474.00
2024-02-01	Z	IT	457.59	467.01	456.635	467.01	9.54	311,707	8,384	466.45	746.32
2024-01-31	Z	IT	462.55	464.255	456.92	457.44	-7.97	369,600	7,473	386.76	606.70
2024-01-30	Z	IT	465.16	470.52	464.33	465.54	1.85	257,802	6,072	387.12	471.00