Italia markets open in 6 hours 41 minutes

Snam S.p.A. (SRG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,2220+0,0130 (+0,31%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20244,19804,24704,17904,22204,22207.560.718
16 apr 20244,23004,26604,19904,20904,20907.711.486
15 apr 20244,29204,30504,25104,25504,25505.596.897
12 apr 20244,20404,31004,20104,28804,28807.787.051
11 apr 20244,21004,24604,18004,19704,19709.296.696
10 apr 20244,24804,29004,18704,22104,22108.531.112
09 apr 20244,25004,26904,22904,23504,23506.825.680
08 apr 20244,26004,29604,23104,24704,24708.760.087
05 apr 20244,39504,42004,25204,25204,252012.481.093
04 apr 20244,41104,45604,41104,42704,42706.935.196
03 apr 20244,37504,43204,36504,43204,43209.150.735
02 apr 20244,35004,41104,35004,37604,37607.947.041
28 mar 20244,41404,41504,36204,37604,37606.217.983
27 mar 20244,39804,41304,35104,41304,41306.165.999
26 mar 20244,41204,41904,37404,38804,38804.439.985
25 mar 20244,35204,41004,35004,41004,41004.241.061
22 mar 20244,31704,37004,31004,36204,36205.061.222
21 mar 20244,38004,39804,30804,30804,30805.802.168
20 mar 20244,35004,40504,34304,37004,37007.436.617
19 mar 20244,33004,35004,29104,33704,33707.338.626
18 mar 20244,35804,37004,32904,32904,32908.612.746
15 mar 20244,53004,55604,36204,36204,362030.850.348
14 mar 20244,50804,53404,45304,48104,481011.928.890
13 mar 20244,48804,52804,46904,49004,49008.838.829
12 mar 20244,52704,54104,48304,48804,48808.255.568
11 mar 20244,52904,54304,49304,51904,51906.015.535
08 mar 20244,47604,53904,45004,52904,52906.397.617
07 mar 20244,44404,51704,44004,47604,47605.303.982
06 mar 20244,40004,47704,38804,46004,46007.734.829
05 mar 20244,36204,42604,35004,42504,42506.901.702
04 mar 20244,37504,39704,33204,33904,33905.854.927
01 mar 20244,33404,38104,33204,37004,37006.724.937
29 feb 20244,31904,36204,30304,32104,321015.982.137
28 feb 20244,35904,36404,30304,30304,30305.951.381
27 feb 20244,32204,37104,32204,35804,35805.523.411
26 feb 20244,37604,37804,32004,32004,32005.717.967
23 feb 20244,40004,40804,34104,36804,36808.889.150
22 feb 20244,47504,47504,38604,40004,400010.716.354
21 feb 20244,47004,47604,43204,45304,45307.095.441
20 feb 20244,42804,49404,41004,47604,47606.296.536
19 feb 20244,36104,43104,36104,42804,42804.806.965
16 feb 20244,41604,42204,35704,38304,38307.141.042
15 feb 20244,38004,40304,36204,38804,38805.248.067
14 feb 20244,36004,37904,33204,34804,34803.841.288
13 feb 20244,37004,40604,34404,36104,36107.032.352
12 feb 20244,30504,36804,28804,35804,35806.361.803
09 feb 20244,31904,33204,27504,28904,28906.172.086
08 feb 20244,35004,36304,31704,31904,31905.355.408
07 feb 20244,40004,42004,33604,34804,34805.558.434
06 feb 20244,43104,44904,37304,38604,38609.782.891
05 feb 20244,48204,51204,43004,43004,43006.896.071
02 feb 20244,52604,54904,49004,49004,49004.480.979
01 feb 20244,51404,53904,48904,51404,51406.352.397
31 gen 20244,48804,53304,46204,52904,52907.324.366
30 gen 20244,46404,49604,44004,47104,47109.777.481
29 gen 20244,45004,47904,41704,44804,448013.342.175
26 gen 20244,53604,53604,44504,51404,514013.235.385
25 gen 20244,59404,61804,48804,49604,496013.484.623
24 gen 20244,64104,66504,60804,62704,62705.476.399
23 gen 20244,66404,67304,59304,60704,60707.385.474
22 gen 20244,66004,67304,61104,65304,65307.573.747
22 gen 20240.1128 Dividendo
19 gen 20244,74604,78404,73404,73404,62127.765.200
18 gen 20244,75504,76004,72004,75404,64076.982.762
17 gen 20244,84004,84904,72804,77604,66228.902.693
16 gen 20244,86504,90804,84704,87004,75406.042.586
15 gen 20244,84704,89804,84504,89304,77646.534.930
12 gen 20244,76404,85004,75904,84904,73356.727.336
11 gen 20244,79504,80204,74604,75104,63786.123.967
10 gen 20244,81704,82004,73604,78304,66908.072.346
09 gen 20244,81504,85804,78104,82104,70618.387.162
08 gen 20244,72604,76304,70104,76004,64665.760.907
05 gen 20244,69904,76304,68904,72304,61056.588.612
04 gen 20244,60704,70904,60704,70904,59685.893.823
03 gen 20244,64304,66004,58804,59304,48365.467.920
02 gen 20244,67504,70804,61104,64104,53044.637.638
29 dic 20234,64504,67304,64404,65504,54412.302.970
28 dic 20234,67804,68604,64604,64804,53723.121.148
27 dic 20234,66004,69204,65604,66304,55194.544.025
22 dic 20234,66104,68204,64004,68204,57043.327.280
21 dic 20234,64704,65904,63304,64504,53432.998.730
20 dic 20234,67404,68004,64304,66604,55483.131.400
19 dic 20234,68804,71004,64604,65404,54315.411.849
18 dic 20234,67304,70404,64304,67404,56264.142.961
15 dic 20234,69104,71604,63904,66904,557715.699.402
14 dic 20234,73804,76004,67604,70304,59099.222.494
13 dic 20234,65804,69104,65104,67604,56465.684.405
12 dic 20234,69504,69604,65504,65504,54415.881.421
11 dic 20234,68004,69404,65504,68104,56955.026.377
08 dic 20234,68704,71304,66904,69604,58413.736.274
07 dic 20234,68904,70804,65804,67304,56175.045.218
06 dic 20234,70404,70804,67304,69904,58705.659.849
05 dic 20234,67904,70004,67204,68804,57634.939.428
04 dic 20234,65304,70104,65004,68404,57246.302.763
01 dic 20234,62804,65904,60804,65404,54314.862.277
30 nov 20234,56704,62304,54504,62304,512816.905.681
29 nov 20234,53804,59004,52504,55904,45044.857.956
28 nov 20234,55404,57004,53004,53904,43086.322.035
27 nov 20234,57704,59104,54704,56004,45136.227.795
24 nov 20234,53804,57504,53804,57504,46603.936.563
*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...