Italia Markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,3040+0,0865 (+2,05%)
Alla chiusura: 06:00PM BST
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 gen 20244,68304,67004,59604,61904,6190816.109
22 gen 20244,67354,68004,61204,66104,6610451.825
19 gen 20244,73604,78204,73504,75504,7550439.016
18 gen 20244,75104,76004,72104,73354,7335615.158
17 gen 20244,86754,84904,72904,73554,7355544.839
16 gen 20244,87954,90704,86004,86654,86651.175.511
15 gen 20244,85104,89504,84204,86204,8620172.761
12 gen 20244,75504,84904,76304,82004,8200774.677
11 gen 20244,78354,80104,74804,78654,7865121.919
10 gen 20244,84004,82304,73804,73904,7390296.123
09 gen 20244,79804,85704,78904,83304,8330499.624
08 gen 20244,73304,75904,72204,74354,74358.148.208
05 gen 20244,70454,76004,69704,70654,7065526.510
04 gen 20244,61304,70604,61204,66504,665052.273
03 gen 20244,63654,64604,59004,60704,6070133.089
02 gen 20244,66954,70304,61904,63304,6330373.966
29 dic 20234,64554,66904,64404,66404,664046.048
28 dic 20234,67054,67504,65204,67954,679549.059
27 dic 20234,68204,68304,66304,67554,6755161.390
22 dic 20234,65504,67204,64404,65504,655081.110
21 dic 20234,64104,65704,64004,64054,6405126.949
20 dic 20234,67054,67504,64604,67304,6730403.310
19 dic 20234,67604,70704,64804,65154,6515369.096
18 dic 20234,66904,69304,64604,66154,6615270.277
15 dic 20234,71054,70804,63804,64004,6400169.365
14 dic 20234,68304,75204,68504,69404,6940170.925
13 dic 20234,67504,68704,65204,66204,6620170.779
12 dic 20234,68104,69304,66104,68404,6840200.133
11 dic 20234,70704,69104,65904,67954,6795208.866
08 dic 20234,68054,70504,67404,67904,679057.008
07 dic 20234,69154,70104,65804,68554,6855184.592
06 dic 20234,70354,70204,67504,69204,6920299.589
05 dic 20234,68354,69604,67304,67604,6760142.464
04 dic 20234,65404,69204,65184,66254,6625108.523
01 dic 20234,60254,65604,61004,61954,6195288.412
30 nov 20234,57254,62214,54504,60604,6060795.151
29 nov 20234,54204,58904,52304,54404,5440270.851
28 nov 20234,57154,56304,53104,55804,5580600.492
27 nov 20234,55804,59104,54704,57604,5760263.888
24 nov 20234,55204,57414,54104,54354,5435335.258
23 nov 20234,49704,55204,48304,54804,5480259.932
22 nov 20234,50504,53704,47304,51154,5115291.851
21 nov 20234,54004,56204,50414,55604,5560159.114
20 nov 20234,50504,54704,49004,52654,5265202.556
*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...