SRG.MI - Snam S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20183,463,493,443,453,4521.443.728
18 giu 20180.1293 Dividendo
15 giu 20183,603,613,543,603,4738.943.738
14 giu 20183,553,633,503,613,4813.949.516
13 giu 20183,603,613,563,563,4310.466.161
12 giu 20183,593,633,553,593,4613.074.358
11 giu 20183,483,593,483,583,4514.162.102
08 giu 20183,483,513,453,463,3311.588.072
07 giu 20183,543,543,493,503,3813.172.986
06 giu 20183,533,543,473,513,3912.546.093
05 giu 20183,563,603,523,523,4011.885.764
04 giu 20183,563,633,563,583,4514.549.730
01 giu 20183,583,603,523,553,4220.804.658
31 mag 2018------
30 mag 20183,483,583,473,583,4525.744.565
29 mag 20183,553,563,463,463,3429.142.735
28 mag 20183,653,733,603,613,4814.554.532
25 mag 20183,713,723,603,643,5122.831.569
24 mag 20183,803,803,713,733,5916.894.508
23 mag 20183,813,813,763,783,6412.841.604
22 mag 20183,783,833,763,803,6711.453.834
21 mag 20183,763,833,733,783,6414.029.069
18 mag 20183,843,843,733,783,6414.508.500
17 mag 20183,793,843,783,813,6814.301.807
16 mag 20183,903,903,773,773,6316.472.133
15 mag 20183,873,943,873,913,7711.032.491
14 mag 20183,863,903,843,903,766.029.692
11 mag 20183,833,873,793,873,7310.161.505
10 mag 20183,873,873,793,833,6914.874.906
09 mag 20183,953,953,873,873,7316.607.086
08 mag 20184,014,023,903,933,7917.500.293
07 mag 20183,994,013,984,013,876.040.092
04 mag 20183,994,003,964,003,867.245.858
03 mag 20183,974,003,973,973,8310.310.914
02 mag 20183,984,013,973,983,8413.702.420
30 apr 20183,973,993,953,983,849.047.418
27 apr 20183,953,973,943,973,838.945.997
26 apr 20183,893,963,883,963,8210.909.383
25 apr 20183,873,893,853,893,756.588.517
24 apr 20183,843,893,843,893,7510.960.582
23 apr 20183,853,853,803,843,7012.372.076
20 apr 20183,843,873,813,853,729.577.109
19 apr 20183,833,843,813,823,696.585.218
18 apr 20183,833,843,803,833,698.366.495
17 apr 20183,803,843,783,823,6913.315.834
16 apr 20183,823,823,783,803,6610.006.333
13 apr 20183,833,843,793,833,696.927.276
12 apr 20183,803,833,793,823,687.796.989
11 apr 20183,823,843,803,813,679.783.589
10 apr 20183,883,883,803,833,6914.104.011
09 apr 20183,823,873,803,863,7211.402.475
06 apr 20183,823,833,803,823,6813.111.542
05 apr 20183,783,793,723,773,6411.324.677
04 apr 20183,733,783,713,743,6110.570.354
03 apr 20183,713,743,703,713,588.221.578
29 mar 20183,753,753,703,733,6012.952.307
28 mar 20183,573,753,563,753,6218.225.625
27 mar 20183,653,663,563,583,4514.124.585
26 mar 20183,663,673,603,603,4710.209.843
23 mar 20183,603,673,593,653,5213.291.058
22 mar 20183,633,673,613,623,4913.624.037
21 mar 20183,653,673,643,653,526.366.323
20 mar 20183,653,663,623,643,5111.326.052
19 mar 20183,723,723,653,653,5211.050.452
16 mar 20183,723,733,693,723,5835.093.087
15 mar 20183,743,743,693,703,5714.400.144
14 mar 20183,773,783,703,703,5714.334.052
13 mar 20183,733,773,723,743,6111.723.668
12 mar 20183,693,723,693,713,5810.638.317
09 mar 20183,703,723,653,663,5311.852.920
08 mar 20183,673,733,653,723,5811.102.285
07 mar 20183,643,683,623,673,549.741.213
06 mar 20183,593,663,593,663,5311.112.022
05 mar 20183,533,603,463,593,4614.400.668
02 mar 20183,663,683,593,603,4712.352.034
01 mar 20183,663,723,643,673,549.640.085
28 feb 20183,703,723,673,683,5510.360.393
27 feb 20183,773,783,713,713,589.868.262
26 feb 20183,783,783,743,773,638.476.022
23 feb 20183,673,773,643,773,6419.406.934
22 feb 20183,573,653,563,633,5012.498.842
21 feb 20183,623,623,583,593,468.203.134
20 feb 20183,663,693,603,633,5010.124.230
19 feb 20183,713,713,653,653,526.728.510
16 feb 20183,723,733,683,703,5610.523.393
15 feb 20183,713,713,663,683,5510.261.305
14 feb 20183,663,723,623,693,5523.156.927
13 feb 20183,643,663,613,623,4913.848.039
12 feb 20183,593,643,563,633,5012.074.441
09 feb 20183,613,643,553,573,4414.825.512
08 feb 20183,703,723,613,613,4815.667.390
07 feb 20183,723,733,673,723,5916.867.501
06 feb 20183,743,803,683,683,5521.496.212
05 feb 20183,783,863,733,823,6815.642.611
02 feb 20183,923,923,833,833,6914.845.243
01 feb 20183,943,973,903,903,7613.823.002
31 gen 20183,923,943,893,923,7813.894.711
30 gen 20183,963,963,913,913,7717.891.366
29 gen 20183,994,013,973,983,849.200.160
26 gen 20183,964,023,964,013,8611.664.588
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità