Italia markets close in 5 hours 14 minutes
FTSE MIB
33.761,40 +14,74 (+0,04%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,64 +0,64 (+0,81%) Bitcoin EUR
54.003,45 +752,82 (+1,41%)
Snam S.p.A. (SNMRF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:45PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 30 apr 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 29 apr 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 26 apr 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 700 |
| 25 apr 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 200 |
| 24 apr 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 23 apr 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 22 apr 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 19 apr 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 21.000 |
| 18 apr 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 19.900 |
| 17 apr 2024 | 4,5150 | 4,6420 | 4,5150 | 4,6420 | 4,6420 | 10.300 |
| 16 apr 2024 | 4,5000 | 4,5000 | 4,4700 | 4,4700 | 4,4700 | 11.000 |
| 15 apr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 10.200 |
| 12 apr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 11 apr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 400 |
| 10 apr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 13.300 |
| 09 apr 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | - |
| 08 apr 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | - |
| 05 apr 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | - |
| 04 apr 2024 | 4,7500 | 4,8000 | 4,6650 | 4,6650 | 4,6650 | 23.300 |
| 03 apr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 1.600 |
| 02 apr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 01 apr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 28 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 27 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 26 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 25 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 22 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 3.900 |
| 21 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 20 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 19 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 18 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 15 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 14 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 13 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 12 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 11 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 08 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 07 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 06 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 05 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 04 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 01 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 14.100 |
| 29 feb 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 28 feb 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7800 | 4,7800 | 900 |
| 27 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 26 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 200 |
| 23 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 22 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 21 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 20 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 16 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 15 feb 2024 | 4,7000 | 4,7150 | 4,7000 | 4,7150 | 4,7150 | 2.200 |
| 14 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 13 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 12 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 09 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 6.100 |
| 08 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 07 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 06 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 05 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 02 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 01 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 31 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 30 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 29 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 26 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 25 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 24 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 23 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 22 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 22 gen 2024 | 0.123 Dividendo | |||||
| 19 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 18 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 17 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 16 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 12 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 11 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 10 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | 1.400 |
| 09 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 08 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 05 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 04 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 03 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 02 gen 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 29 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 28 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 27 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 26 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 22 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 21 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 20 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 19 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 18 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 15 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 14 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 13 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 12 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 11 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 08 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.