Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.395,05 +759,52 (+1,23%)
Snam S.p.A. (SRG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,3610 | 4,3790 | 4,3370 | 4,3510 | 4,3510 | 6.841.572 |
| 25 lug 2024 | 4,3600 | 4,4070 | 4,3550 | 4,3850 | 4,3850 | 8.333.422 |
| 24 lug 2024 | 4,3420 | 4,4080 | 4,3390 | 4,3780 | 4,3780 | 9.392.157 |
| 23 lug 2024 | 4,3980 | 4,4330 | 4,3620 | 4,3630 | 4,3630 | 8.111.114 |
| 22 lug 2024 | 4,3700 | 4,4180 | 4,3700 | 4,4030 | 4,4030 | 7.852.890 |
| 19 lug 2024 | 4,3690 | 4,3740 | 4,3300 | 4,3410 | 4,3410 | 7.116.835 |
| 18 lug 2024 | 4,3100 | 4,3800 | 4,3050 | 4,3800 | 4,3800 | 9.325.039 |
| 17 lug 2024 | 4,2970 | 4,3010 | 4,2660 | 4,3010 | 4,3010 | 6.267.129 |
| 16 lug 2024 | 4,2830 | 4,3160 | 4,2760 | 4,3090 | 4,3090 | 6.420.968 |
| 15 lug 2024 | 4,3330 | 4,3520 | 4,2980 | 4,3020 | 4,3020 | 6.689.939 |
| 12 lug 2024 | 4,3270 | 4,3530 | 4,3240 | 4,3470 | 4,3470 | 7.216.309 |
| 11 lug 2024 | 4,2700 | 4,3510 | 4,2620 | 4,3240 | 4,3240 | 9.038.718 |
| 10 lug 2024 | 4,2290 | 4,2780 | 4,2180 | 4,2680 | 4,2680 | 7.014.390 |
| 09 lug 2024 | 4,1830 | 4,2480 | 4,1810 | 4,2110 | 4,2110 | 7.055.414 |
| 08 lug 2024 | 4,1940 | 4,2210 | 4,1790 | 4,1900 | 4,1900 | 7.160.422 |
| 05 lug 2024 | 4,1730 | 4,2140 | 4,1600 | 4,2090 | 4,2090 | 6.123.615 |
| 04 lug 2024 | 4,1600 | 4,1700 | 4,1380 | 4,1700 | 4,1700 | 4.450.208 |
| 03 lug 2024 | 4,1490 | 4,1660 | 4,1250 | 4,1490 | 4,1490 | 5.987.373 |
| 02 lug 2024 | 4,1620 | 4,1670 | 4,1210 | 4,1210 | 4,1210 | 7.807.069 |
| 01 lug 2024 | 4,1730 | 4,2080 | 4,1490 | 4,1790 | 4,1790 | 6.282.286 |
| 28 giu 2024 | 4,1690 | 4,1750 | 4,1210 | 4,1310 | 4,1310 | 11.693.588 |
| 27 giu 2024 | 4,1430 | 4,1830 | 4,1130 | 4,1610 | 4,1610 | 9.668.091 |
| 26 giu 2024 | 4,1690 | 4,1810 | 4,1240 | 4,1440 | 4,1440 | 9.352.733 |
| 25 giu 2024 | 4,1390 | 4,1850 | 4,1300 | 4,1640 | 4,1640 | 10.783.997 |
| 24 giu 2024 | 4,1600 | 4,1780 | 4,1220 | 4,1310 | 4,1310 | 18.783.251 |
| 24 giu 2024 | 0.1692 Dividendo | |||||
| 21 giu 2024 | 4,3580 | 4,3640 | 4,3000 | 4,3000 | 4,1308 | 23.203.579 |
| 20 giu 2024 | 4,2860 | 4,3590 | 4,2780 | 4,3530 | 4,1817 | 12.973.001 |
| 19 giu 2024 | 4,3190 | 4,3200 | 4,2690 | 4,2840 | 4,1154 | 6.943.248 |
| 18 giu 2024 | 4,2560 | 4,3190 | 4,2420 | 4,3190 | 4,1491 | 8.602.390 |
| 17 giu 2024 | 4,3000 | 4,3060 | 4,2150 | 4,2320 | 4,0655 | 9.291.155 |
| 14 giu 2024 | 4,3200 | 4,3410 | 4,2750 | 4,2840 | 4,1154 | 11.694.295 |
| 13 giu 2024 | 4,3320 | 4,3540 | 4,2990 | 4,3200 | 4,1500 | 7.213.779 |
| 12 giu 2024 | 4,3280 | 4,3750 | 4,2910 | 4,3300 | 4,1596 | 9.648.243 |
| 11 giu 2024 | 4,3740 | 4,3930 | 4,3020 | 4,3290 | 4,1587 | 11.776.397 |
| 10 giu 2024 | 4,3570 | 4,4120 | 4,3400 | 4,4090 | 4,2355 | 5.877.076 |
| 07 giu 2024 | 4,5290 | 4,5290 | 4,3630 | 4,3830 | 4,2105 | 10.780.367 |
| 06 giu 2024 | 4,4960 | 4,5150 | 4,4340 | 4,4660 | 4,2903 | 9.433.326 |
| 05 giu 2024 | 4,5050 | 4,5460 | 4,4950 | 4,5030 | 4,3258 | 10.217.007 |
| 04 giu 2024 | 4,4250 | 4,5070 | 4,4130 | 4,4860 | 4,3095 | 10.316.099 |
| 03 giu 2024 | 4,3730 | 4,4190 | 4,3520 | 4,4170 | 4,2432 | 6.362.932 |
| 31 mag 2024 | 4,3200 | 4,3490 | 4,3050 | 4,3490 | 4,1779 | 16.575.322 |
| 30 mag 2024 | 4,3180 | 4,3400 | 4,3020 | 4,3170 | 4,1471 | 6.182.881 |
| 29 mag 2024 | 4,3370 | 4,3520 | 4,3090 | 4,3190 | 4,1491 | 8.005.860 |
| 28 mag 2024 | 4,3880 | 4,3880 | 4,3450 | 4,3450 | 4,1740 | 4.711.192 |
| 27 mag 2024 | 4,3230 | 4,3860 | 4,3020 | 4,3830 | 4,2105 | 6.322.980 |
| 24 mag 2024 | 4,2620 | 4,3130 | 4,2270 | 4,3120 | 4,1423 | 8.176.361 |
| 23 mag 2024 | 4,3880 | 4,3880 | 4,2650 | 4,2670 | 4,0991 | 13.393.745 |
| 22 mag 2024 | 4,4600 | 4,4600 | 4,3850 | 4,3910 | 4,2182 | 8.955.328 |
| 21 mag 2024 | 4,5190 | 4,5190 | 4,4440 | 4,4740 | 4,2980 | 8.518.137 |
| 20 mag 2024 | 4,5500 | 4,5580 | 4,5170 | 4,5320 | 4,3537 | 6.329.317 |
| 17 mag 2024 | 4,5280 | 4,5560 | 4,5160 | 4,5260 | 4,3479 | 13.951.994 |
| 16 mag 2024 | 4,5500 | 4,6380 | 4,5020 | 4,5040 | 4,3268 | 15.234.286 |
| 15 mag 2024 | 4,4750 | 4,5120 | 4,4490 | 4,4980 | 4,3210 | 9.492.901 |
| 14 mag 2024 | 4,4690 | 4,4900 | 4,4370 | 4,4550 | 4,2797 | 10.293.140 |
| 13 mag 2024 | 4,4330 | 4,4720 | 4,4270 | 4,4720 | 4,2960 | 7.883.890 |
| 10 mag 2024 | 4,4450 | 4,4770 | 4,4220 | 4,4260 | 4,2518 | 6.767.682 |
| 09 mag 2024 | 4,3900 | 4,4320 | 4,3580 | 4,4220 | 4,2480 | 7.999.579 |
| 08 mag 2024 | 4,3900 | 4,4430 | 4,3760 | 4,4270 | 4,2528 | 7.856.142 |
| 07 mag 2024 | 4,3920 | 4,4110 | 4,3510 | 4,3720 | 4,2000 | 10.007.767 |
| 06 mag 2024 | 4,3210 | 4,3750 | 4,3180 | 4,3440 | 4,1731 | 4.775.837 |
| 03 mag 2024 | 4,2940 | 4,3500 | 4,2660 | 4,3090 | 4,1394 | 9.328.447 |
| 02 mag 2024 | 4,2800 | 4,3440 | 4,2620 | 4,2650 | 4,0972 | 9.681.598 |
| 30 apr 2024 | 4,3050 | 4,3330 | 4,2870 | 4,3020 | 4,1327 | 8.089.261 |
| 29 apr 2024 | 4,3170 | 4,3550 | 4,3080 | 4,3310 | 4,1606 | 6.021.892 |
| 26 apr 2024 | 4,2870 | 4,3110 | 4,2590 | 4,3090 | 4,1394 | 4.966.222 |
| 25 apr 2024 | 4,3520 | 4,3520 | 4,2330 | 4,2730 | 4,1049 | 6.492.222 |
| 24 apr 2024 | 4,3750 | 4,3890 | 4,3160 | 4,3390 | 4,1683 | 5.979.391 |
| 23 apr 2024 | 4,3150 | 4,3800 | 4,3100 | 4,3770 | 4,2048 | 7.806.329 |
| 22 apr 2024 | 4,3100 | 4,3280 | 4,2790 | 4,3060 | 4,1366 | 4.692.215 |
| 19 apr 2024 | 4,2900 | 4,2900 | 4,2170 | 4,2840 | 4,1154 | 5.357.276 |
| 18 apr 2024 | 4,2350 | 4,2620 | 4,2110 | 4,2500 | 4,0828 | 5.914.564 |
| 17 apr 2024 | 4,1980 | 4,2470 | 4,1790 | 4,2220 | 4,0559 | 7.560.718 |
| 16 apr 2024 | 4,2300 | 4,2660 | 4,1990 | 4,2090 | 4,0434 | 7.711.486 |
| 15 apr 2024 | 4,2920 | 4,3050 | 4,2510 | 4,2550 | 4,0876 | 5.596.897 |
| 12 apr 2024 | 4,2040 | 4,3100 | 4,2010 | 4,2880 | 4,1193 | 7.787.051 |
| 11 apr 2024 | 4,2100 | 4,2460 | 4,1800 | 4,1970 | 4,0319 | 9.296.696 |
| 10 apr 2024 | 4,2480 | 4,2900 | 4,1870 | 4,2210 | 4,0549 | 8.531.112 |
| 09 apr 2024 | 4,2500 | 4,2690 | 4,2290 | 4,2350 | 4,0684 | 6.825.680 |
| 08 apr 2024 | 4,2600 | 4,2960 | 4,2310 | 4,2470 | 4,0799 | 8.760.087 |
| 05 apr 2024 | 4,3950 | 4,4200 | 4,2520 | 4,2520 | 4,0847 | 12.481.093 |
| 04 apr 2024 | 4,4110 | 4,4560 | 4,4110 | 4,4270 | 4,2528 | 6.935.196 |
| 03 apr 2024 | 4,3750 | 4,4320 | 4,3650 | 4,4320 | 4,2576 | 9.150.735 |
| 02 apr 2024 | 4,3500 | 4,4110 | 4,3500 | 4,3760 | 4,2038 | 7.947.041 |
| 28 mar 2024 | 4,4140 | 4,4150 | 4,3620 | 4,3760 | 4,2038 | 6.217.983 |
| 27 mar 2024 | 4,3980 | 4,4130 | 4,3510 | 4,4130 | 4,2394 | 6.165.999 |
| 26 mar 2024 | 4,4120 | 4,4190 | 4,3740 | 4,3880 | 4,2153 | 4.439.985 |
| 25 mar 2024 | 4,3520 | 4,4100 | 4,3500 | 4,4100 | 4,2365 | 4.241.061 |
| 22 mar 2024 | 4,3170 | 4,3700 | 4,3100 | 4,3620 | 4,1904 | 5.061.222 |
| 21 mar 2024 | 4,3800 | 4,3980 | 4,3080 | 4,3080 | 4,1385 | 5.802.168 |
| 20 mar 2024 | 4,3500 | 4,4050 | 4,3430 | 4,3700 | 4,1980 | 7.436.617 |
| 19 mar 2024 | 4,3300 | 4,3500 | 4,2910 | 4,3370 | 4,1663 | 7.338.626 |
| 18 mar 2024 | 4,3580 | 4,3700 | 4,3290 | 4,3290 | 4,1587 | 8.612.746 |
| 15 mar 2024 | 4,5300 | 4,5560 | 4,3620 | 4,3620 | 4,1904 | 30.850.348 |
| 14 mar 2024 | 4,5080 | 4,5340 | 4,4530 | 4,4810 | 4,3047 | 11.928.890 |
| 13 mar 2024 | 4,4880 | 4,5280 | 4,4690 | 4,4900 | 4,3133 | 8.838.829 |
| 12 mar 2024 | 4,5270 | 4,5410 | 4,4830 | 4,4880 | 4,3114 | 8.255.568 |
| 11 mar 2024 | 4,5290 | 4,5430 | 4,4930 | 4,5190 | 4,3412 | 6.015.535 |
| 08 mar 2024 | 4,4760 | 4,5390 | 4,4500 | 4,5290 | 4,3508 | 6.397.617 |
| 07 mar 2024 | 4,4440 | 4,5170 | 4,4400 | 4,4760 | 4,2999 | 5.303.982 |
| *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.