Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,77 -1,16 (-1,42%) Bitcoin EUR
53.866,51 -3.963,21 (-6,85%)
Snam S.p.A. (0NQP.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:32PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,3380 | 4,3250 | 4,2880 | 4,3020 | 4,3020 | 613.418 |
| 29 apr 2024 | 4,3110 | 4,3440 | 4,3130 | 4,3380 | 4,3380 | 110.392 |
| 26 apr 2024 | 4,2555 | 4,3090 | 4,2810 | 4,3090 | 4,3090 | 84.408 |
| 25 apr 2024 | 4,3465 | 4,3380 | 4,2330 | 4,2721 | 4,2721 | 102.387 |
| 24 apr 2024 | 4,3755 | 4,3750 | 4,3210 | 4,3363 | 4,3363 | 121.805 |
| 23 apr 2024 | 4,3115 | 4,3770 | 4,3210 | 4,3770 | 4,3770 | 78.130 |
| 22 apr 2024 | 4,2600 | 4,3260 | 4,2910 | 4,3060 | 4,3060 | 1.310.992 |
| 19 apr 2024 | 4,2810 | 4,2900 | 4,2210 | 4,2536 | 4,2536 | 95.577 |
| 18 apr 2024 | 4,2365 | 4,2570 | 4,2200 | 4,2500 | 4,2500 | 474.713 |
| 17 apr 2024 | 4,2355 | 4,2420 | 4,1780 | 4,2220 | 4,2220 | 207.357 |
| 16 apr 2024 | 4,2625 | 4,2640 | 4,2000 | 4,2090 | 4,2090 | 464.628 |
| 15 apr 2024 | 4,2955 | 4,3110 | 4,2510 | 4,2541 | 4,2541 | 171.903 |
| 12 apr 2024 | 4,2145 | 4,3100 | 4,2050 | 4,2871 | 4,2871 | 493.143 |
| 11 apr 2024 | 4,2350 | 4,2440 | 4,1800 | 4,2151 | 4,2151 | 278.863 |
| 10 apr 2024 | 4,2505 | 4,2890 | 4,1880 | 4,2202 | 4,2202 | 488.034 |
| 09 apr 2024 | 4,2540 | 4,2700 | 4,2280 | 4,2395 | 4,2395 | 389.410 |
| 08 apr 2024 | 4,2550 | 4,2950 | 4,2320 | 4,2470 | 4,2470 | 513.846 |
| 05 apr 2024 | 4,3960 | 4,4200 | 4,2520 | 4,2520 | 4,2520 | 568.636 |
| 04 apr 2024 | 4,4265 | 4,4530 | 4,4110 | 4,4270 | 4,4270 | 525.270 |
| 03 apr 2024 | 4,3650 | 4,4320 | 4,3650 | 4,4320 | 4,4320 | 134.585 |
| 02 apr 2024 | 4,3840 | 4,4130 | 4,3500 | 4,3731 | 4,3731 | 398.832 |
| 28 mar 2024 | 4,4150 | 4,4160 | 4,3620 | 4,3760 | 4,3760 | 429.633 |
| 27 mar 2024 | 4,3930 | 4,4130 | 4,3530 | 4,4130 | 4,4130 | 192.338 |
| 26 mar 2024 | 4,4160 | 4,4190 | 4,3750 | 4,3890 | 4,3890 | 344.150 |
| 25 mar 2024 | 4,3550 | 4,4100 | 4,3520 | 4,4060 | 4,4060 | 139.676 |
| 22 mar 2024 | 4,3215 | 4,3680 | 4,3190 | 4,3547 | 4,3547 | 66.337 |
| 21 mar 2024 | 4,3795 | 4,4000 | 4,3140 | 4,3180 | 4,3180 | 219.834 |
| 20 mar 2024 | 4,3540 | 4,3990 | 4,3430 | 4,3691 | 4,3691 | 205.073 |
| 19 mar 2024 | 4,3400 | 4,3480 | 4,2950 | 4,3131 | 4,3131 | 155.591 |
| 18 mar 2024 | 4,3455 | 4,3700 | 4,3320 | 4,3509 | 4,3509 | 720.567 |
| 15 mar 2024 | 4,4760 | 4,5260 | 4,3800 | 4,3910 | 4,3910 | 311.599 |
| 14 mar 2024 | 4,4965 | 4,5330 | 4,4560 | 4,4803 | 4,4803 | 314.014 |
| 13 mar 2024 | 4,5000 | 4,5230 | 4,4600 | 4,4893 | 4,4893 | 1.359.737 |
| 12 mar 2024 | 4,5240 | 4,5410 | 4,4870 | 4,4873 | 4,4873 | 295.207 |
| 11 mar 2024 | 4,5305 | 4,5380 | 4,4990 | 4,5183 | 4,5183 | 247.280 |
| 08 mar 2024 | 4,4805 | 4,5370 | 4,4570 | 4,5210 | 4,5210 | 134.534 |
| 07 mar 2024 | 4,4660 | 4,5130 | 4,4490 | 4,4753 | 4,4753 | 64.437 |
| 06 mar 2024 | 4,4290 | 4,4770 | 4,3920 | 4,4593 | 4,4593 | 158.000 |
| 05 mar 2024 | 4,3640 | 4,4243 | 4,3540 | 4,4243 | 4,4243 | 481.391 |
| 04 mar 2024 | 4,3750 | 4,3920 | 4,3330 | 4,3474 | 4,3474 | 130.052 |
| 01 mar 2024 | 4,3375 | 4,3790 | 4,3330 | 4,3691 | 4,3691 | 83.581 |
| 29 feb 2024 | 4,3110 | 4,3570 | 4,3050 | 4,3201 | 4,3201 | 837.809 |
| 28 feb 2024 | 4,3605 | 4,3680 | 4,3021 | 4,3021 | 4,3021 | 117.013 |
| 27 feb 2024 | 4,3250 | 4,3670 | 4,3210 | 4,3571 | 4,3571 | 103.786 |
| 26 feb 2024 | 4,3875 | 4,3770 | 4,3191 | 4,3191 | 4,3191 | 132.915 |
| 23 feb 2024 | 4,3985 | 4,3910 | 4,3400 | 4,3671 | 4,3671 | 224.812 |
| 22 feb 2024 | 4,4700 | 4,4740 | 4,3870 | 4,3980 | 4,3980 | 482.236 |
| 21 feb 2024 | 4,4535 | 4,4740 | 4,4340 | 4,4524 | 4,4524 | 618.266 |
| 20 feb 2024 | 4,4300 | 4,4920 | 4,4130 | 4,4806 | 4,4806 | 341.267 |
| 19 feb 2024 | 4,3805 | 4,4300 | 4,3610 | 4,4260 | 4,4260 | 50.530 |
| 16 feb 2024 | 4,3905 | 4,4090 | 4,3630 | 4,3840 | 4,3840 | 67.054 |
| 15 feb 2024 | 4,3550 | 4,3970 | 4,3670 | 4,3733 | 4,3733 | 1.069.402 |
| 14 feb 2024 | 4,3905 | 4,3740 | 4,3350 | 4,3540 | 4,3540 | 96.856 |
| 13 feb 2024 | 4,3440 | 4,4070 | 4,3450 | 4,3800 | 4,3800 | 352.685 |
| 12 feb 2024 | 4,2970 | 4,3670 | 4,2880 | 4,3442 | 4,3442 | 1.148.938 |
| 09 feb 2024 | 4,3350 | 4,3320 | 4,2780 | 4,2940 | 4,2940 | 365.338 |
| 08 feb 2024 | 4,3695 | 4,3630 | 4,3190 | 4,3434 | 4,3434 | 8.433.331 |
| 07 feb 2024 | 4,4025 | 4,4190 | 4,3380 | 4,3480 | 4,3480 | 4.306.595 |
| 06 feb 2024 | 4,4400 | 4,4450 | 4,3760 | 4,3960 | 4,3960 | 1.369.073 |
| 05 feb 2024 | 4,4960 | 4,5100 | 4,4291 | 4,4291 | 4,4291 | 481.051 |
| 02 feb 2024 | 4,5000 | 4,5480 | 4,4960 | 4,4980 | 4,4980 | 162.228 |
| 01 feb 2024 | 4,5180 | 4,5360 | 4,4880 | 4,5090 | 4,5090 | 246.978 |
| 31 gen 2024 | 4,4850 | 4,5330 | 4,4640 | 4,5290 | 4,5290 | 244.757 |
| 30 gen 2024 | 4,4710 | 4,4920 | 4,4420 | 4,4751 | 4,4751 | 329.086 |
| 29 gen 2024 | 4,5050 | 4,4680 | 4,4220 | 4,4480 | 4,4480 | 285.372 |
| 26 gen 2024 | 4,5240 | 4,5280 | 4,4500 | 4,4956 | 4,4956 | 767.040 |
| 25 gen 2024 | 4,6540 | 4,6030 | 4,4890 | 4,5223 | 4,5223 | 674.725 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 4,6735 | 4,6800 | 4,6120 | 4,6484 | 4,6484 | 451.826 |
| 22 gen 2024 | 0.1128 Dividendo | |||||
| 19 gen 2024 | 4,7360 | 4,7820 | 4,7350 | 4,7480 | 4,6352 | 439.016 |
| 18 gen 2024 | 4,7510 | 4,7600 | 4,7210 | 4,7390 | 4,6264 | 615.159 |
| 17 gen 2024 | 4,8675 | 4,8490 | 4,7290 | 4,7760 | 4,6625 | 544.840 |
| 16 gen 2024 | 4,8795 | 4,9070 | 4,8600 | 4,8620 | 4,7465 | 1.175.512 |
| 15 gen 2024 | 4,8610 | 4,8950 | 4,8420 | 4,8583 | 4,7429 | 172.761 |
| 12 gen 2024 | 4,7550 | 4,8490 | 4,7630 | 4,8070 | 4,6928 | 774.678 |
| 11 gen 2024 | 4,7835 | 4,8010 | 4,7480 | 4,7520 | 4,6391 | 121.920 |
| 10 gen 2024 | 4,8400 | 4,8230 | 4,7380 | 4,7720 | 4,6586 | 296.123 |
| 09 gen 2024 | 4,7980 | 4,8570 | 4,7890 | 4,8320 | 4,7172 | 499.624 |
| 08 gen 2024 | 4,7330 | 4,7590 | 4,7220 | 4,7590 | 4,6459 | 8.148.208 |
| 05 gen 2024 | 4,7045 | 4,7600 | 4,6970 | 4,7120 | 4,6001 | 526.510 |
| 04 gen 2024 | 4,6130 | 4,7060 | 4,6120 | 4,7040 | 4,5922 | 52.273 |
| 03 gen 2024 | 4,6365 | 4,6460 | 4,5900 | 4,5970 | 4,4878 | 133.089 |
| 02 gen 2024 | 4,6695 | 4,7030 | 4,6190 | 4,6503 | 4,5398 | 373.966 |
| 29 dic 2023 | 4,6455 | 4,6690 | 4,6440 | 4,6570 | 4,5464 | 46.048 |
| 28 dic 2023 | 4,6705 | 4,6750 | 4,6520 | 4,6558 | 4,5452 | 49.059 |
| 27 dic 2023 | 4,6820 | 4,6830 | 4,6630 | 4,6630 | 4,5522 | 161.391 |
| 22 dic 2023 | 4,6550 | 4,6720 | 4,6440 | 4,6720 | 4,5610 | 81.110 |
| 21 dic 2023 | 4,6410 | 4,6570 | 4,6400 | 4,6570 | 4,5464 | 126.950 |
| 20 dic 2023 | 4,6705 | 4,6750 | 4,6460 | 4,6671 | 4,5563 | 403.311 |
| 19 dic 2023 | 4,6760 | 4,7070 | 4,6480 | 4,6907 | 4,5792 | 369.096 |
| 18 dic 2023 | 4,6690 | 4,6930 | 4,6460 | 4,6777 | 4,5666 | 270.278 |
| 15 dic 2023 | 4,7105 | 4,7080 | 4,6380 | 4,6683 | 4,5574 | 169.366 |
| 14 dic 2023 | 4,6830 | 4,7520 | 4,6850 | 4,7170 | 4,6049 | 170.925 |
| 13 dic 2023 | 4,6750 | 4,6870 | 4,6520 | 4,6830 | 4,5717 | 170.779 |
| 12 dic 2023 | 4,6810 | 4,6930 | 4,6610 | 4,6610 | 4,5503 | 200.133 |
| 11 dic 2023 | 4,7070 | 4,6910 | 4,6590 | 4,6700 | 4,5591 | 208.866 |
| 08 dic 2023 | 4,6805 | 4,7050 | 4,6740 | 4,6951 | 4,5835 | 57.009 |
| 07 dic 2023 | 4,6915 | 4,7010 | 4,6580 | 4,6721 | 4,5611 | 184.592 |
| *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.