Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.703,81 -651,92 (-1,14%)
Snam SpA (SNM.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:50PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,1740 | 4,1740 | 4,1260 | 4,1280 | 4,1280 | - |
| 27 giu 2024 | 4,1530 | 4,1730 | 4,1230 | 4,1620 | 4,1620 | - |
| 26 giu 2024 | 4,1900 | 4,1900 | 4,1220 | 4,1470 | 4,1470 | 1.500 |
| 25 giu 2024 | 4,1170 | 4,1770 | 4,1170 | 4,1720 | 4,1720 | - |
| 24 giu 2024 | 4,1470 | 4,1560 | 4,1180 | 4,1220 | 4,1220 | - |
| 24 giu 2024 | 0.1692 Dividendo | |||||
| 21 giu 2024 | 4,3720 | 4,3720 | 4,3000 | 4,3000 | 4,1308 | - |
| 20 giu 2024 | 4,2940 | 4,3700 | 4,2920 | 4,3700 | 4,1980 | - |
| 19 giu 2024 | 4,3270 | 4,3270 | 4,2760 | 4,2790 | 4,1106 | - |
| 18 giu 2024 | 4,2680 | 4,3290 | 4,2490 | 4,3210 | 4,1510 | - |
| 17 giu 2024 | 4,2960 | 4,2960 | 4,2240 | 4,2500 | 4,0828 | - |
| 14 giu 2024 | 4,3380 | 4,3380 | 4,2780 | 4,2790 | 4,1106 | - |
| 13 giu 2024 | 4,3190 | 4,3330 | 4,3030 | 4,3320 | 4,1615 | - |
| 12 giu 2024 | 4,3480 | 4,3480 | 4,2990 | 4,3240 | 4,1539 | - |
| 11 giu 2024 | 4,3280 | 4,3720 | 4,3080 | 4,3290 | 4,1587 | - |
| 10 giu 2024 | 4,3680 | 4,4160 | 4,3450 | 4,4160 | 4,2422 | - |
| 07 giu 2024 | 4,4630 | 4,4740 | 4,3830 | 4,3980 | 4,2249 | - |
| 06 giu 2024 | 4,4020 | 4,5160 | 4,4020 | 4,4650 | 4,2893 | 100 |
| 05 giu 2024 | 4,5010 | 4,5320 | 4,5010 | 4,5140 | 4,3364 | - |
| 04 giu 2024 | 4,4120 | 4,4940 | 4,4120 | 4,4810 | 4,3047 | - |
| 03 giu 2024 | 4,3930 | 4,4130 | 4,3540 | 4,4120 | 4,2384 | - |
| 31 mag 2024 | 4,3290 | 4,3660 | 4,3060 | 4,3660 | 4,1942 | - |
| 30 mag 2024 | 4,3030 | 4,3330 | 4,3030 | 4,3120 | 4,1423 | - |
| 29 mag 2024 | 4,3300 | 4,3440 | 4,3200 | 4,3290 | 4,1587 | - |
| 28 mag 2024 | 4,3840 | 4,3840 | 4,3350 | 4,3410 | 4,1702 | - |
| 27 mag 2024 | 4,3120 | 4,3850 | 4,3040 | 4,3850 | 4,2125 | - |
| 24 mag 2024 | 4,2600 | 4,3130 | 4,2330 | 4,3120 | 4,1423 | - |
| 23 mag 2024 | 4,4020 | 4,4020 | 4,2360 | 4,2620 | 4,0943 | - |
| 22 mag 2024 | 4,4790 | 4,4790 | 4,3750 | 4,3830 | 4,2105 | - |
| 21 mag 2024 | 4,5000 | 4,5000 | 4,4460 | 4,4760 | 4,2999 | - |
| 20 mag 2024 | 4,5420 | 4,5460 | 4,5220 | 4,5250 | 4,3469 | - |
| 17 mag 2024 | 4,4910 | 4,5500 | 4,4910 | 4,5410 | 4,3623 | - |
| 16 mag 2024 | 4,4350 | 4,6170 | 4,4350 | 4,4910 | 4,3143 | - |
| 15 mag 2024 | 4,4760 | 4,5010 | 4,4610 | 4,4780 | 4,3018 | - |
| 14 mag 2024 | 4,4700 | 4,4730 | 4,4410 | 4,4620 | 4,2864 | - |
| 13 mag 2024 | 4,4530 | 4,4720 | 4,4340 | 4,4690 | 4,2931 | - |
| 10 mag 2024 | 4,4300 | 4,4750 | 4,4250 | 4,4260 | 4,2518 | - |
| 09 mag 2024 | 4,3670 | 4,4270 | 4,3630 | 4,4240 | 4,2499 | - |
| 08 mag 2024 | 4,3700 | 4,4400 | 4,3700 | 4,4270 | 4,2528 | - |
| 07 mag 2024 | 4,3890 | 4,4020 | 4,3540 | 4,3680 | 4,1961 | - |
| 06 mag 2024 | 4,3260 | 4,3690 | 4,3240 | 4,3550 | 4,1836 | - |
| 03 mag 2024 | 4,2760 | 4,3360 | 4,2760 | 4,3260 | 4,1558 | - |
| 02 mag 2024 | 4,3600 | 4,3600 | 4,2650 | 4,2740 | 4,1058 | - |
| 30 apr 2024 | 4,3350 | 4,3350 | 4,2880 | 4,2900 | 4,1212 | - |
| 29 apr 2024 | 4,3310 | 4,3460 | 4,3190 | 4,3280 | 4,1577 | - |
| 26 apr 2024 | 4,3320 | 4,3320 | 4,2640 | 4,3150 | 4,1452 | - |
| 25 apr 2024 | 4,3290 | 4,3320 | 4,2500 | 4,3010 | 4,1318 | - |
| 24 apr 2024 | 4,3900 | 4,3900 | 4,3170 | 4,3420 | 4,1711 | - |
| 23 apr 2024 | 4,3400 | 4,3880 | 4,3250 | 4,3790 | 4,2067 | - |
| 22 apr 2024 | 4,3080 | 4,3530 | 4,2870 | 4,3410 | 4,1702 | - |
| 19 apr 2024 | 4,2190 | 4,2880 | 4,2190 | 4,2720 | 4,1039 | - |
| 18 apr 2024 | 4,2360 | 4,2520 | 4,2310 | 4,2370 | 4,0703 | - |
| 17 apr 2024 | 4,1920 | 4,2430 | 4,1920 | 4,2380 | 4,0712 | - |
| 16 apr 2024 | 4,1970 | 4,2550 | 4,1970 | 4,2280 | 4,0616 | - |
| 15 apr 2024 | 4,3120 | 4,3120 | 4,2230 | 4,2230 | 4,0568 | - |
| 12 apr 2024 | 4,2310 | 4,2990 | 4,2200 | 4,2720 | 4,1039 | 271 |
| 11 apr 2024 | 4,2220 | 4,2380 | 4,1840 | 4,2240 | 4,0578 | - |
| 10 apr 2024 | 4,2580 | 4,2820 | 4,2080 | 4,2170 | 4,0511 | - |
| 09 apr 2024 | 4,2330 | 4,2640 | 4,2330 | 4,2470 | 4,0799 | - |
| 08 apr 2024 | 4,2730 | 4,2940 | 4,2410 | 4,2430 | 4,0760 | - |
| 05 apr 2024 | 4,3890 | 4,4120 | 4,2560 | 4,2730 | 4,1049 | - |
| 04 apr 2024 | 4,4290 | 4,4530 | 4,3920 | 4,3940 | 4,2211 | - |
| 03 apr 2024 | 4,3670 | 4,4350 | 4,3670 | 4,4280 | 4,2538 | - |
| 02 apr 2024 | 4,3830 | 4,4000 | 4,3700 | 4,3810 | 4,2086 | - |
| 28 mar 2024 | 4,4180 | 4,4180 | 4,3700 | 4,3880 | 4,2153 | - |
| 27 mar 2024 | 4,3830 | 4,4260 | 4,3560 | 4,4260 | 4,2518 | - |
| 26 mar 2024 | 4,3930 | 4,4090 | 4,3780 | 4,3800 | 4,2077 | - |
| 25 mar 2024 | 4,3570 | 4,4010 | 4,3530 | 4,3830 | 4,2105 | - |
| 22 mar 2024 | 4,3080 | 4,3700 | 4,3080 | 4,3660 | 4,1942 | - |
| 21 mar 2024 | 4,4020 | 4,4020 | 4,2990 | 4,2990 | 4,1298 | - |
| 20 mar 2024 | 4,3200 | 4,4030 | 4,3200 | 4,3960 | 4,2230 | - |
| 19 mar 2024 | 4,3230 | 4,3430 | 4,2920 | 4,3230 | 4,1529 | - |
| 18 mar 2024 | 4,3770 | 4,3770 | 4,3250 | 4,3290 | 4,1587 | - |
| 15 mar 2024 | 4,4800 | 4,4940 | 4,3600 | 4,3740 | 4,2019 | - |
| 14 mar 2024 | 4,4920 | 4,5210 | 4,4670 | 4,4770 | 4,3008 | - |
| 13 mar 2024 | 4,4960 | 4,5080 | 4,4860 | 4,4890 | 4,3124 | - |
| 12 mar 2024 | 4,5380 | 4,5380 | 4,4830 | 4,4970 | 4,3200 | - |
| 11 mar 2024 | 4,5000 | 4,5270 | 4,5000 | 4,5270 | 4,3489 | - |
| 08 mar 2024 | 4,4710 | 4,5290 | 4,4710 | 4,5160 | 4,3383 | - |
| 07 mar 2024 | 4,4470 | 4,5070 | 4,4470 | 4,4710 | 4,2951 | - |
| 06 mar 2024 | 4,4270 | 4,4710 | 4,4250 | 4,4640 | 4,2883 | - |
| 05 mar 2024 | 4,3280 | 4,4280 | 4,3280 | 4,4110 | 4,2374 | - |
| 04 mar 2024 | 4,3880 | 4,3880 | 4,3330 | 4,3390 | 4,1683 | - |
| 01 mar 2024 | 4,3580 | 4,4040 | 4,3340 | 4,4040 | 4,2307 | - |
| 29 feb 2024 | 4,3080 | 4,3540 | 4,3080 | 4,3420 | 4,1711 | - |
| 28 feb 2024 | 4,3540 | 4,3540 | 4,2990 | 4,3020 | 4,1327 | - |
| 27 feb 2024 | 4,3090 | 4,3630 | 4,3090 | 4,3550 | 4,1836 | - |
| 26 feb 2024 | 4,3580 | 4,3700 | 4,3170 | 4,3220 | 4,1519 | - |
| 23 feb 2024 | 4,4010 | 4,4010 | 4,3450 | 4,3660 | 4,1942 | - |
| 22 feb 2024 | 4,4490 | 4,4490 | 4,3870 | 4,4090 | 4,2355 | - |
| 21 feb 2024 | 4,4860 | 4,4860 | 4,4400 | 4,4670 | 4,2912 | - |
| 20 feb 2024 | 4,4200 | 4,4820 | 4,4200 | 4,4740 | 4,2980 | - |
| 19 feb 2024 | 4,3980 | 4,4280 | 4,3940 | 4,4270 | 4,2528 | - |
| 16 feb 2024 | 4,4140 | 4,4140 | 4,3660 | 4,4000 | 4,2269 | - |
| 15 feb 2024 | 4,3710 | 4,4040 | 4,3700 | 4,4040 | 4,2307 | - |
| 14 feb 2024 | 4,3210 | 4,3720 | 4,3210 | 4,3580 | 4,1865 | - |
| 13 feb 2024 | 4,3420 | 4,3990 | 4,3420 | 4,3600 | 4,1884 | - |
| 12 feb 2024 | 4,3250 | 4,3580 | 4,3040 | 4,3470 | 4,1760 | - |
| 09 feb 2024 | 4,3130 | 4,3260 | 4,2830 | 4,3200 | 4,1500 | - |
| 08 feb 2024 | 4,3600 | 4,3600 | 4,3120 | 4,3120 | 4,1423 | - |
| *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.