Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.861,09 +239,03 (+0,41%)
Snam S.p.A. (SNM.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:29PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,2020 | 4,2420 | 4,1950 | 4,2420 | 4,2420 | - |
| 02 mag 2024 | 4,2450 | 4,2500 | 4,1990 | 4,1990 | 4,1990 | - |
| 30 apr 2024 | 4,2380 | 4,2380 | 4,2160 | 4,2160 | 4,2160 | - |
| 29 apr 2024 | 4,2370 | 4,2570 | 4,2370 | 4,2400 | 4,2400 | 600 |
| 26 apr 2024 | 4,1850 | 4,2050 | 4,1850 | 4,2050 | 4,2050 | - |
| 25 apr 2024 | 4,2500 | 4,2500 | 4,1750 | 4,1750 | 4,1750 | - |
| 24 apr 2024 | 4,2590 | 4,2710 | 4,2460 | 4,2460 | 4,2460 | - |
| 23 apr 2024 | 4,2390 | 4,2610 | 4,2390 | 4,2610 | 4,2610 | - |
| 22 apr 2024 | 4,2400 | 4,2400 | 4,2110 | 4,2110 | 4,2110 | - |
| 19 apr 2024 | 4,1560 | 4,1910 | 4,1440 | 4,1910 | 4,1910 | - |
| 18 apr 2024 | 4,1600 | 4,1690 | 4,1360 | 4,1360 | 4,1360 | - |
| 17 apr 2024 | 4,1890 | 4,3300 | 4,1300 | 4,2200 | 4,2200 | 1.500 |
| 16 apr 2024 | 4,1720 | 4,1720 | 4,1390 | 4,1390 | 4,1390 | - |
| 15 apr 2024 | 4,1940 | 4,1990 | 4,1810 | 4,1810 | 4,1810 | - |
| 12 apr 2024 | 4,1400 | 4,1980 | 4,1400 | 4,1980 | 4,1980 | - |
| 11 apr 2024 | 4,1350 | 4,1520 | 4,1350 | 4,1500 | 4,1500 | - |
| 10 apr 2024 | 4,1790 | 4,1890 | 4,1630 | 4,1630 | 4,1630 | - |
| 09 apr 2024 | 4,1580 | 4,1590 | 4,1580 | 4,1590 | 4,1590 | - |
| 08 apr 2024 | 4,2110 | 4,2110 | 4,1700 | 4,1700 | 4,1700 | - |
| 05 apr 2024 | 4,3250 | 4,3250 | 4,2900 | 4,2900 | 4,2900 | 650 |
| 04 apr 2024 | 4,3400 | 4,5000 | 4,3400 | 4,5000 | 4,5000 | 1.250 |
| 03 apr 2024 | 4,2970 | 4,3500 | 4,2970 | 4,3070 | 4,3070 | 7.851 |
| 02 apr 2024 | 4,2990 | 4,3150 | 4,2980 | 4,2980 | 4,2980 | - |
| 28 mar 2024 | 4,3050 | 4,3080 | 4,2790 | 4,2790 | 4,2790 | - |
| 27 mar 2024 | 4,3770 | 4,3770 | 4,3120 | 4,3120 | 4,3120 | - |
| 26 mar 2024 | 4,3860 | 4,3860 | 4,3700 | 4,3700 | 4,3700 | - |
| 25 mar 2024 | 4,3470 | 4,3770 | 4,3470 | 4,3770 | 4,3770 | - |
| 22 mar 2024 | 4,3300 | 4,3440 | 4,3300 | 4,3370 | 4,3370 | 90 |
| 21 mar 2024 | 4,3710 | 4,3750 | 4,3500 | 4,3500 | 4,3500 | 500 |
| 20 mar 2024 | 4,3860 | 4,3910 | 4,3770 | 4,3770 | 4,3770 | - |
| 19 mar 2024 | 4,3010 | 4,3040 | 4,2910 | 4,3040 | 4,3040 | - |
| 18 mar 2024 | 4,3270 | 4,3480 | 4,3270 | 4,3470 | 4,3470 | - |
| 15 mar 2024 | 4,4860 | 4,4860 | 4,4000 | 4,4000 | 4,4000 | - |
| 14 mar 2024 | 4,4960 | 4,5020 | 4,4480 | 4,4780 | 4,4780 | 10 |
| 13 mar 2024 | 4,5000 | 4,5000 | 4,4780 | 4,4810 | 4,4810 | 500 |
| 12 mar 2024 | 4,5250 | 4,5250 | 4,5070 | 4,5070 | 4,5070 | - |
| 11 mar 2024 | 4,5160 | 4,5480 | 4,5080 | 4,5480 | 4,5480 | 1.093 |
| 08 mar 2024 | 4,4730 | 4,5200 | 4,4730 | 4,5140 | 4,5140 | 700 |
| 07 mar 2024 | 4,4500 | 4,5020 | 4,4500 | 4,5020 | 4,5020 | 340 |
| 06 mar 2024 | 4,4160 | 4,4630 | 4,4160 | 4,4630 | 4,4630 | - |
| 05 mar 2024 | 4,3500 | 4,3770 | 4,3410 | 4,3770 | 4,3770 | - |
| 04 mar 2024 | 4,3730 | 4,3730 | 4,3100 | 4,3100 | 4,3100 | 5.000 |
| 01 mar 2024 | 4,3400 | 4,3590 | 4,3360 | 4,3590 | 4,3590 | - |
| 29 feb 2024 | 4,3000 | 4,3220 | 4,3000 | 4,3200 | 4,3200 | - |
| 28 feb 2024 | 4,3180 | 4,3300 | 4,3100 | 4,3100 | 4,3100 | - |
| 27 feb 2024 | 4,3290 | 4,3370 | 4,3290 | 4,3360 | 4,3360 | 400 |
| 26 feb 2024 | 4,3570 | 4,3570 | 4,3450 | 4,3500 | 4,3500 | - |
| 23 feb 2024 | 4,3860 | 4,3860 | 4,3440 | 4,3440 | 4,3440 | - |
| 22 feb 2024 | 4,4420 | 4,4420 | 4,3950 | 4,3950 | 4,3950 | - |
| 21 feb 2024 | 4,4490 | 4,4570 | 4,4310 | 4,4310 | 4,4310 | - |
| 20 feb 2024 | 4,4270 | 4,4530 | 4,4270 | 4,4530 | 4,4530 | - |
| 19 feb 2024 | 4,3920 | 4,3940 | 4,3920 | 4,3930 | 4,3930 | - |
| 16 feb 2024 | 4,3790 | 4,3870 | 4,3270 | 4,3270 | 4,3270 | 2.900 |
| 15 feb 2024 | 4,3650 | 4,3650 | 4,3590 | 4,3590 | 4,3590 | - |
| 14 feb 2024 | 4,3630 | 4,3630 | 4,3330 | 4,3330 | 4,3330 | - |
| 13 feb 2024 | 4,3430 | 4,3740 | 4,3430 | 4,3740 | 4,3740 | - |
| 12 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 09 feb 2024 | 4,3070 | 4,3170 | 4,2870 | 4,2870 | 4,2870 | - |
| 08 feb 2024 | 4,3330 | 4,3330 | 4,3210 | 4,3220 | 4,3220 | 5.000 |
| 07 feb 2024 | 4,3820 | 4,3820 | 4,3490 | 4,3490 | 4,3490 | - |
| 06 feb 2024 | 4,4270 | 4,4270 | 4,3760 | 4,3760 | 4,3760 | - |
| 05 feb 2024 | 4,4960 | 4,4960 | 4,4410 | 4,4410 | 4,4410 | - |
| 02 feb 2024 | 4,5210 | 4,5210 | 4,5150 | 4,5150 | 4,5150 | - |
| 01 feb 2024 | 4,4990 | 4,5080 | 4,4920 | 4,5080 | 4,5080 | - |
| 31 gen 2024 | 4,4560 | 4,5330 | 4,4560 | 4,5330 | 4,5330 | 500 |
| 30 gen 2024 | 4,4550 | 4,4570 | 4,4550 | 4,4570 | 4,4570 | 1.400 |
| 29 gen 2024 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | - |
| 26 gen 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | - |
| 25 gen 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | - |
| 24 gen 2024 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | - |
| 23 gen 2024 | 4,6390 | 4,6390 | 4,6390 | 4,6390 | 4,6390 | - |
| 22 gen 2024 | 4,6490 | 4,6660 | 4,6490 | 4,6660 | 4,6660 | 1.000 |
| 22 gen 2024 | 0.1128 Dividendo | |||||
| 19 gen 2024 | 4,7580 | 4,7580 | 4,7580 | 4,7580 | 4,6452 | - |
| 18 gen 2024 | 4,7290 | 4,7650 | 4,7290 | 4,7650 | 4,6520 | 1.000 |
| 17 gen 2024 | 4,8220 | 4,8220 | 4,8220 | 4,8220 | 4,7077 | - |
| 16 gen 2024 | 4,8430 | 4,8430 | 4,8430 | 4,8430 | 4,7282 | - |
| 15 gen 2024 | 4,8530 | 4,8580 | 4,8530 | 4,8580 | 4,7428 | 250 |
| 12 gen 2024 | 4,7810 | 4,7810 | 4,7810 | 4,7810 | 4,6677 | - |
| 11 gen 2024 | 4,7740 | 4,7740 | 4,6800 | 4,7400 | 4,6276 | 1.900 |
| 10 gen 2024 | 4,7780 | 4,7780 | 4,7620 | 4,7620 | 4,6491 | 1.000 |
| 09 gen 2024 | 4,8110 | 4,8110 | 4,8110 | 4,8110 | 4,6969 | - |
| 08 gen 2024 | 4,7340 | 4,7510 | 4,7340 | 4,7510 | 4,6384 | 300 |
| 05 gen 2024 | 4,7020 | 4,7020 | 4,7020 | 4,7020 | 4,5905 | - |
| 04 gen 2024 | 4,6120 | 4,6370 | 4,6120 | 4,6370 | 4,5271 | 250 |
| 03 gen 2024 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | 4,5359 | - |
| 02 gen 2024 | 4,6750 | 4,6750 | 4,6240 | 4,6240 | 4,5144 | 150 |
| 29 dic 2023 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 4,5437 | - |
| 28 dic 2023 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | 4,5671 | - |
| 27 dic 2023 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | 4,5573 | - |
| 22 dic 2023 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | 4,5359 | - |
| 21 dic 2023 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,5329 | - |
| 20 dic 2023 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,5534 | - |
| 19 dic 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,5788 | - |
| 18 dic 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5398 | - |
| 15 dic 2023 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,5749 | - |
| 14 dic 2023 | 4,7480 | 4,7480 | 4,7080 | 4,7080 | 4,5964 | 450 |
| 13 dic 2023 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,5427 | - |
| 12 dic 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5690 | - |
| 11 dic 2023 | 4,6690 | 4,6690 | 4,6690 | 4,6690 | 4,5583 | - |
| *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.