Italia markets close in 7 hours 45 minutes
FTSE MIB
33.775,68 -4,60 (-0,01%) Dow Jones
41.606,18 -15,90 (-0,04%) Nasdaq
17.628,06 +35,93 (+0,20%) Nikkei 225
36.380,17 +176,95 (+0,49%) Petrolio
70,75 -0,44 (-0,62%) Bitcoin EUR
54.299,98 +1.596,46 (+3,03%)
Snam S.p.A. (0NQP.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:02AM BST. Mercato aperto.
Periodo di tempo:
18 set 2023 - 18 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 set 2024 | 4,6035 | 4,6320 | 4,6030 | 4,6130 | 4,6130 | 127.669 |
| 16 set 2024 | 4,5525 | 4,6030 | 4,5500 | 4,6020 | 4,6020 | 93.804 |
| 13 set 2024 | 4,5410 | 4,5830 | 4,5310 | 4,5630 | 4,5630 | 644.828 |
| 12 set 2024 | 4,5795 | 4,5950 | 4,5340 | 4,5546 | 4,5546 | 85.622 |
| 11 set 2024 | 4,5745 | 4,5940 | 4,5400 | 4,5797 | 4,5797 | 1.043.373 |
| 10 set 2024 | 4,5800 | 4,6010 | 4,5720 | 4,5778 | 4,5778 | 157.437 |
| 09 set 2024 | 4,5350 | 4,5990 | 4,5320 | 4,5970 | 4,5970 | 264.903 |
| 06 set 2024 | 4,5550 | 4,5740 | 4,5220 | 4,5490 | 4,5490 | 151.779 |
| 05 set 2024 | 4,5010 | 4,5820 | 4,4910 | 4,5480 | 4,5480 | 440.326 |
| 04 set 2024 | 4,4615 | 4,5000 | 4,4490 | 4,5000 | 4,5000 | 327.757 |
| 03 set 2024 | 4,4635 | 4,4990 | 4,4430 | 4,4824 | 4,4824 | 220.417 |
| 02 set 2024 | 4,4905 | 4,4900 | 4,4480 | 4,4660 | 4,4660 | 105.406 |
| 30 ago 2024 | 4,4200 | 4,4950 | 4,4420 | 4,4840 | 4,4840 | 248.415 |
| 29 ago 2024 | 4,4525 | 4,4870 | 4,4240 | 4,4320 | 4,4320 | 448.592 |
| 28 ago 2024 | 4,4230 | 4,4690 | 4,4110 | 4,4680 | 4,4680 | 209.296 |
| 27 ago 2024 | 4,3945 | 4,4390 | 4,4090 | 4,4233 | 4,4233 | 107.965 |
| 23 ago 2024 | 4,3925 | 4,4260 | 4,3890 | 4,3930 | 4,3930 | 125.353 |
| 22 ago 2024 | 4,3755 | 4,4030 | 4,3700 | 4,3827 | 4,3827 | 42.540 |
| 21 ago 2024 | 4,3885 | 4,4250 | 4,3750 | 4,3800 | 4,3800 | 91.595 |
| 20 ago 2024 | 4,4050 | 4,4280 | 4,3870 | 4,3950 | 4,3950 | 45.721 |
| 19 ago 2024 | 4,4180 | 4,4440 | 4,4200 | 4,4210 | 4,4210 | 154.211 |
| 16 ago 2024 | 4,3920 | 4,4550 | 4,4180 | 4,4220 | 4,4220 | 217.234 |
| 15 ago 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 14 ago 2024 | 4,4075 | 4,4160 | 4,3760 | 4,3990 | 4,3990 | 148.863 |
| 13 ago 2024 | 4,3685 | 4,4100 | 4,3680 | 4,3940 | 4,3940 | 205.973 |
| 12 ago 2024 | 4,3710 | 4,3760 | 4,3420 | 4,3690 | 4,3690 | 104.688 |
| 09 ago 2024 | 4,3400 | 4,3840 | 4,3200 | 4,3420 | 4,3420 | 424.237 |
| 08 ago 2024 | 4,3530 | 4,3450 | 4,3160 | 4,3420 | 4,3420 | 128.300 |
| 07 ago 2024 | 4,2825 | 4,3510 | 4,2720 | 4,3450 | 4,3450 | 139.803 |
| 06 ago 2024 | 4,3000 | 4,3090 | 4,2400 | 4,2600 | 4,2600 | 671.286 |
| 05 ago 2024 | 4,3995 | 4,4170 | 4,2960 | 4,2960 | 4,2960 | 883.322 |
| 02 ago 2024 | 4,3600 | 4,4660 | 4,3250 | 4,4660 | 4,4660 | 200.082 |
| 01 ago 2024 | 4,4050 | 4,4120 | 4,3260 | 4,3460 | 4,3460 | 110.931 |
| 31 lug 2024 | 4,3900 | 4,4430 | 4,3940 | 4,4170 | 4,4170 | 1.851.292 |
| 30 lug 2024 | 4,3830 | 4,4060 | 4,3640 | 4,3920 | 4,3920 | 593.974 |
| 29 lug 2024 | 4,3655 | 4,3940 | 4,3680 | 4,3720 | 4,3720 | 32.349 |
| 26 lug 2024 | 4,3905 | 4,3690 | 4,3410 | 4,3510 | 4,3510 | 614.407 |
| 25 lug 2024 | 4,3840 | 4,4050 | 4,3660 | 4,3850 | 4,3850 | 804.716 |
| 24 lug 2024 | 4,3680 | 4,4050 | 4,3450 | 4,3800 | 4,3800 | 77.600 |
| 23 lug 2024 | 4,4100 | 4,4290 | 4,3640 | 4,3670 | 4,3670 | 137.826 |
| 22 lug 2024 | 4,3740 | 4,4160 | 4,3700 | 4,4030 | 4,4030 | 518.402 |
| 19 lug 2024 | 4,3500 | 4,3730 | 4,3340 | 4,3400 | 4,3400 | 81.189 |
| 18 lug 2024 | 4,3075 | 4,3720 | 4,3100 | 4,3590 | 4,3590 | 27.780 |
| 17 lug 2024 | 4,2850 | 4,2970 | 4,2670 | 4,2890 | 4,2890 | 261.525 |
| 16 lug 2024 | 4,3070 | 4,3090 | 4,2770 | 4,3090 | 4,3090 | 889.458 |
| 15 lug 2024 | 4,3375 | 4,3500 | 4,3010 | 4,3110 | 4,3110 | 177.544 |
| 12 lug 2024 | 4,3270 | 4,3470 | 4,3220 | 4,3470 | 4,3470 | 291.816 |
| 11 lug 2024 | 4,2685 | 4,3470 | 4,2610 | 4,3190 | 4,3190 | 169.423 |
| 10 lug 2024 | 4,2245 | 4,2770 | 4,2270 | 4,2630 | 4,2630 | 112.601 |
| 09 lug 2024 | 4,1895 | 4,2420 | 4,1880 | 4,2030 | 4,2030 | 109.504 |
| 08 lug 2024 | 4,2000 | 4,2190 | 4,1900 | 4,1900 | 4,1900 | 248.564 |
| 05 lug 2024 | 4,1685 | 4,2140 | 4,1620 | 4,2090 | 4,2090 | 98.696 |
| 04 lug 2024 | 4,1560 | 4,1670 | 4,1410 | 4,1580 | 4,1580 | 57.303 |
| 03 lug 2024 | 4,1310 | 4,1600 | 4,1300 | 4,1490 | 4,1490 | 813.178 |
| 02 lug 2024 | 4,1790 | 4,1630 | 4,1310 | 4,1310 | 4,1310 | 662.931 |
| 01 lug 2024 | 4,1650 | 4,2050 | 4,1510 | 4,1810 | 4,1810 | 46.410 |
| 28 giu 2024 | 4,1675 | 4,1700 | 4,1200 | 4,1310 | 4,1310 | 11.057.110 |
| 27 giu 2024 | 4,1480 | 4,1780 | 4,1130 | 4,1580 | 4,1580 | 10.669.610 |
| 26 giu 2024 | 4,1805 | 4,1750 | 4,1290 | 4,1440 | 4,1440 | 181.447 |
| 25 giu 2024 | 4,1410 | 4,1830 | 4,1310 | 4,1640 | 4,1640 | 528.601 |
| 24 giu 2024 | 4,1735 | 4,1800 | 4,1210 | 4,1310 | 4,1310 | 383.877 |
| 24 giu 2024 | 0.1692 Dividendo | |||||
| 21 giu 2024 | 4,3555 | 4,3590 | 4,3000 | 4,3000 | 4,1308 | 447.714 |
| 20 giu 2024 | 4,2960 | 4,3590 | 4,2800 | 4,2840 | 4,1154 | 581.006 |
| 19 giu 2024 | 4,3160 | 4,3140 | 4,2680 | 4,2850 | 4,1164 | 419.903 |
| 18 giu 2024 | 4,2550 | 4,3120 | 4,2500 | 4,3070 | 4,1375 | 10.341.070 |
| 17 giu 2024 | 4,3045 | 4,2960 | 4,2160 | 4,2420 | 4,0751 | 10.130.870 |
| 14 giu 2024 | 4,3230 | 4,3390 | 4,2760 | 4,3200 | 4,1500 | 10.450.620 |
| 13 giu 2024 | 4,3320 | 4,3450 | 4,3050 | 4,3200 | 4,1500 | 10.039.140 |
| 12 giu 2024 | 4,3325 | 4,3690 | 4,2900 | 4,3400 | 4,1692 | 182.382 |
| 11 giu 2024 | 4,3815 | 4,3960 | 4,3020 | 4,3281 | 4,1578 | 1.245.839 |
| 10 giu 2024 | 4,3925 | 4,4110 | 4,3430 | 4,4050 | 4,2317 | 92.765 |
| 07 giu 2024 | 4,4735 | 4,5260 | 4,3750 | 4,3930 | 4,2201 | 197.953 |
| 06 giu 2024 | 4,4940 | 4,5100 | 4,4350 | 4,4700 | 4,2941 | 58.417 |
| 05 giu 2024 | 4,5035 | 4,5420 | 4,4950 | 4,5110 | 4,3335 | 91.855 |
| 04 giu 2024 | 4,4155 | 4,5050 | 4,4170 | 4,4870 | 4,3104 | 202.340 |
| 03 giu 2024 | 4,3500 | 4,4170 | 4,3570 | 4,4170 | 4,2432 | 48.980 |
| 31 mag 2024 | 4,3350 | 4,3490 | 4,3040 | 4,3490 | 4,1779 | 193.956 |
| 30 mag 2024 | 4,3305 | 4,3330 | 4,3040 | 4,3300 | 4,1596 | 90.533 |
| 29 mag 2024 | 4,3430 | 4,3490 | 4,3090 | 4,3230 | 4,1529 | 159.953 |
| 28 mag 2024 | 4,3470 | 4,3890 | 4,3450 | 4,3629 | 4,1913 | 420.727 |
| 24 mag 2024 | 4,2565 | 4,3120 | 4,2290 | 4,2820 | 4,1135 | 517.339 |
| 23 mag 2024 | 4,4045 | 4,3930 | 4,2650 | 4,2740 | 4,1058 | 978.914 |
| 22 mag 2024 | 4,4850 | 4,4600 | 4,3870 | 4,3910 | 4,2182 | 491.726 |
| 21 mag 2024 | 4,5105 | 4,5170 | 4,4450 | 4,4740 | 4,2980 | 708.322 |
| 20 mag 2024 | 4,5205 | 4,5650 | 4,5180 | 4,5400 | 4,3614 | 503.940 |
| 17 mag 2024 | 4,5170 | 4,5560 | 4,5160 | 4,5316 | 4,3533 | 1.222.142 |
| 16 mag 2024 | 4,5445 | 4,6370 | 4,5020 | 4,5050 | 4,3277 | 2.099.360 |
| 15 mag 2024 | 4,4825 | 4,5100 | 4,4480 | 4,4890 | 4,3124 | 840.302 |
| 14 mag 2024 | 4,4620 | 4,4860 | 4,4390 | 4,4594 | 4,2840 | 373.552 |
| 13 mag 2024 | 4,4295 | 4,4680 | 4,4280 | 4,4600 | 4,2845 | 292.027 |
| 10 mag 2024 | 4,4395 | 4,4760 | 4,4230 | 4,4250 | 4,2509 | 524.149 |
| 09 mag 2024 | 4,3950 | 4,4310 | 4,3580 | 4,4250 | 4,2509 | 309.768 |
| 08 mag 2024 | 4,3855 | 4,4400 | 4,3770 | 4,4270 | 4,2528 | 887.387 |
| 07 mag 2024 | 4,3440 | 4,4020 | 4,3550 | 4,3780 | 4,2057 | 186.514 |
| 03 mag 2024 | 4,2855 | 4,3400 | 4,2720 | 4,3365 | 4,1659 | 266.762 |
| 02 mag 2024 | 4,2845 | 4,3400 | 4,2700 | 4,2750 | 4,1068 | 189.246 |
| 01 mag 2024 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | 4,1471 | - |
| 30 apr 2024 | 4,3380 | 4,3250 | 4,2880 | 4,3020 | 4,1327 | 613.418 |
| 29 apr 2024 | 4,3110 | 4,3440 | 4,3130 | 4,3380 | 4,1673 | 110.392 |
| *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.