Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,3680-0,0320 (-0,73%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 nov 20234,47604,55404,47604,54404,43574.947.357
22 nov 20234,51504,53704,47604,47804,37133.327.335
21 nov 20234,54004,56604,50504,50504,39774.452.372
20 nov 20234,50004,54904,49204,54004,43184.599.715
17 nov 20234,46004,51804,45504,49804,39086.554.076
16 nov 20234,44804,50604,44104,44204,33626.880.126
15 nov 20234,48304,51704,43404,43704,33136.119.970
14 nov 20234,34804,48104,33104,48104,37428.939.826
13 nov 20234,34804,34804,30404,33304,22987.634.668
10 nov 20234,41504,43304,32704,34804,24446.140.431
09 nov 20234,37804,45104,37804,42304,31765.184.258
08 nov 20234,39304,40904,34304,37804,27374.983.175
07 nov 20234,38104,43904,38104,40704,30204.473.053
06 nov 20234,38004,40704,37504,39504,29035.127.990
03 nov 20234,43804,44804,37504,38904,28447.818.354
02 nov 20234,39804,42804,37804,41304,30785.848.848
01 nov 20234,31804,38604,30404,37204,26783.624.160
31 ott 20234,29004,36804,27104,33004,22686.163.370
30 ott 20234,31004,34104,29004,30104,19856.082.573
27 ott 20234,36704,37704,30704,30704,20445.724.715
26 ott 20234,40204,42604,35304,38604,28154.944.817
25 ott 20234,37104,40204,35204,39204,28733.168.976
24 ott 20234,37004,42704,35104,39204,28733.874.668
23 ott 20234,41504,41504,31704,36704,26294.359.797
20 ott 20234,38804,44904,38604,39904,29425.467.250
19 ott 20234,44004,46204,40704,42504,31965.175.048
18 ott 20234,50204,53304,45304,46304,35674.556.785
17 ott 20234,51904,55804,50404,51304,40553.837.312
16 ott 20234,46804,53104,46304,52204,41434.553.128
13 ott 20234,50404,53104,47104,47804,37134.116.201
12 ott 20234,54404,57804,49804,50804,40063.432.057
11 ott 20234,43904,56904,43904,52004,41234.881.118
10 ott 20234,45404,49704,44804,49304,38596.317.981
09 ott 20234,39704,46704,38004,44604,34014.034.750
06 ott 20234,43504,43904,34104,39704,29226.440.969
05 ott 20234,39604,42504,36804,41504,30984.698.620
*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...