Italia markets open in 6 hours 40 minutes

Snam S.p.A. (0NQP.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,2510-0,0440 (-1,02%)
Alla chiusura: 05:00PM BST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20240,00000,00000,00004,25104,25105.000.000
14 giu 20244,32304,33904,27604,29504,295010.450.620
13 giu 20244,33204,34504,30504,32254,322510.039.144
12 giu 20244,33254,36904,29004,35154,3515182.382
11 giu 20244,38154,39604,30204,31604,31601.245.839
10 giu 20244,39254,41104,34304,40404,404092.764
07 giu 20244,47354,52604,37504,38554,3855197.953
06 giu 20244,49404,51004,43504,45654,456558.416
05 giu 20244,50354,54204,49504,52504,525091.854
04 giu 20244,41554,50504,41704,46554,4655202.340
03 giu 20244,35004,41704,35704,38054,380548.979
31 mag 20244,33504,34904,30404,31754,3175193.955
30 mag 20244,33054,33304,30404,31654,316590.533
29 mag 20244,34304,34904,30904,32304,3230159.953
28 mag 20244,34704,38904,34504,34704,3470420.726
24 mag 20244,25654,31204,22904,28204,2820517.338
23 mag 20244,40454,39304,26504,27454,2745978.914
22 mag 20244,48504,46004,38704,39354,3935491.725
21 mag 20244,51054,51704,44504,49054,4905708.321
20 mag 20244,52054,56504,51804,55304,5530503.939
17 mag 20244,51704,55604,51604,53554,53551.222.142
16 mag 20244,54454,63704,50204,51704,51702.099.360
15 mag 20244,48254,51004,44804,48454,4845840.302
14 mag 20244,46204,48604,43904,44854,4485373.551
13 mag 20244,42954,46804,42804,43504,4350292.027
10 mag 20244,43954,47604,42304,45504,4550524.149
09 mag 20244,39504,43104,35804,42504,4250309.768
08 mag 20244,38554,44004,37704,43054,4305887.386
07 mag 20244,34404,40204,35504,35804,3580186.513
03 mag 20244,28554,34004,27204,33654,3365266.761
02 mag 20244,28454,34004,27004,28354,2835189.236
01 mag 20244,31704,31704,31704,31704,3170-
30 apr 20244,33804,32504,28804,31704,3170613.418
29 apr 20244,31104,34404,31304,31854,3185110.391
26 apr 20244,25554,30904,28104,30454,304584.407
25 apr 20244,34654,33804,23304,25304,2530102.387
24 apr 20244,37554,37504,32104,34754,3475121.804
23 apr 20244,31154,37704,32104,36304,363078.130
22 apr 20244,26004,32604,29104,31654,31651.310.992
19 apr 20244,28104,29004,22104,28104,281095.577
18 apr 20244,23654,25704,22004,24304,2430474.712
17 apr 20244,23554,24204,17804,24454,2445207.356
16 apr 20244,26254,26404,20004,21754,2175464.627
15 apr 20244,29554,31104,25104,28954,2895171.903
12 apr 20244,21454,31004,20504,30404,3040493.143
11 apr 20244,23504,24404,18004,21754,2175278.862
10 apr 20244,25054,28904,18804,21904,2190488.033
09 apr 20244,25404,27004,22804,24104,2410389.410
08 apr 20244,25504,29504,23204,23504,2350513.846
05 apr 20244,39604,42004,25204,27254,2725568.636
04 apr 20244,42654,45304,41104,42754,4275525.270
03 apr 20244,36504,43204,36504,37804,3780134.585
02 apr 20244,38404,41304,35004,37054,3705398.831
28 mar 20244,41504,41604,36204,40004,4000429.632
27 mar 20244,39304,41304,35304,39354,3935192.337
26 mar 20244,41604,41904,37504,39204,3920344.149
25 mar 20244,35504,41004,35204,40504,4050139.675
22 mar 20244,32154,36804,31904,33754,337566.337
21 mar 20244,37954,40004,31404,33804,3380219.834
20 mar 20244,35404,39904,34304,35604,3560205.072
19 mar 20244,34004,34804,29504,31304,3130155.591
18 mar 20244,34554,37004,33204,33504,3350720.567
15 mar 20244,47604,52604,36734,40304,4030617.268
14 mar 20244,49654,53304,45604,45504,4550314.013
13 mar 20244,50004,52304,46004,47904,47901.359.737
12 mar 20244,52404,54104,48704,52854,5285295.206
11 mar 20244,53054,53804,49904,52554,5255247.279
08 mar 20244,48054,53704,45704,51104,5110145.287
07 mar 20244,46604,51304,44904,49904,499064.436
06 mar 20244,42904,47704,39204,47354,4735158.000
05 mar 20244,36404,42434,35404,41554,4155481.391
04 mar 20244,37504,39204,33304,33404,3340130.052
01 mar 20244,33754,37904,33304,35854,358583.580
29 feb 20244,31104,35704,30504,34904,3490837.809
28 feb 20244,36054,36804,30214,32704,3270117.013
27 feb 20244,32504,36704,32104,34704,3470103.786
26 feb 20244,38754,37704,31914,36604,3660132.914
23 feb 20244,39854,39104,34004,34754,3475224.812
22 feb 20244,47004,47404,38704,41554,4155482.236
21 feb 20244,45354,47404,43404,47104,4710618.266
20 feb 20244,43004,49204,41304,47804,4780341.267
19 feb 20244,38054,43004,36104,40154,401550.529
16 feb 20244,39054,40904,36304,38904,389067.053
15 feb 20244,35504,39704,36704,37454,37451.069.402
14 feb 20244,39054,37404,33504,37104,371096.855
13 feb 20244,34404,40704,34504,39204,3920352.684
12 feb 20244,29704,36704,28804,34304,34301.148.937
09 feb 20244,33504,33204,27804,31854,3185365.337
08 feb 20244,36954,36304,31904,34254,34258.433.330
07 feb 20244,40254,41904,33804,35704,35704.306.595
06 feb 20244,44004,44504,37604,39654,39651.369.073
05 feb 20244,49604,51004,42914,45454,4545481.051
02 feb 20244,50004,54804,49604,53554,5355162.228
01 feb 20244,51804,53604,48804,49604,4960249.286
31 gen 20244,48504,53304,46404,51054,5105244.756
30 gen 20244,47104,49204,44204,46104,4610329.086
29 gen 20244,50504,46804,42204,46304,4630285.371
26 gen 20244,52404,52804,45004,51054,5105767.040
25 gen 20244,65404,60304,48904,53654,5365674.725
24 gen 20244,63654,65804,60704,62904,6290583.944
*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...