Italia markets open in 6 hours 14 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,3430+0,0530 (+1,24%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 20214,29004,35904,23504,34304,343012.683.666
05 mar 20214,23904,29004,20404,29004,290010.361.382
04 mar 20214,20504,28104,20504,27004,270014.876.462
03 mar 20214,33004,35604,16404,21804,218013.756.155
02 mar 20214,36104,39404,30504,30704,30708.916.645
01 mar 20214,32004,37504,32004,36604,36606.976.237
26 feb 20214,34004,35304,29604,29604,296012.768.754
25 feb 20214,35204,38204,31504,37204,372011.061.538
24 feb 20214,37604,37604,31304,35304,353011.351.700
23 feb 20214,34004,37204,28104,37204,372010.173.495
22 feb 20214,35104,38904,32004,33204,33208.423.122
19 feb 20214,39104,42404,36304,36304,36308.783.248
18 feb 20214,42604,44804,36704,39104,39108.498.071
17 feb 20214,45004,46504,40804,43004,43007.684.595
16 feb 20214,53004,53604,44404,44404,44408.127.589
15 feb 20214,50004,53904,47904,51904,51908.093.461
12 feb 20214,47004,48804,44704,47204,47205.312.947
11 feb 20214,43704,48504,41704,47004,47005.925.979
10 feb 20214,43804,45904,41204,45104,45107.531.094
09 feb 20214,49004,50404,40304,41704,417010.341.831
08 feb 20214,51004,52804,44504,49004,490011.990.395
05 feb 20214,57004,57004,47304,48204,482014.214.624
04 feb 20214,50504,55804,45204,54004,54009.317.412
03 feb 20214,50004,59004,47004,50404,504015.794.877
02 feb 20214,41604,44404,39004,40904,40907.301.145
01 feb 20214,34404,42004,34404,39704,39706.796.939
29 gen 20214,38804,40004,32804,32804,328013.074.478
28 gen 20214,39404,46004,37004,42904,42909.436.706
27 gen 20214,43304,48104,40304,45604,45609.467.652
26 gen 20214,40004,43304,37004,43304,43307.464.485
25 gen 20214,38004,39304,31804,38804,388010.773.902
22 gen 20214,35604,36504,28604,35404,354010.689.015
21 gen 20214,43204,44004,35204,35804,35808.552.908
20 gen 20214,41004,41904,36204,40604,406010.154.380
19 gen 20214,45004,47804,39904,40804,40808.111.614
18 gen 20214,46004,46904,43104,44704,44708.893.412
18 gen 20210.0998 Dividendo
15 gen 20214,58004,61904,52704,56304,463210.107.207
14 gen 20214,61104,61504,54304,57504,474910.176.396
13 gen 20214,56004,61004,52704,60204,50137.395.645
12 gen 20214,66404,66404,56104,56204,462210.390.897
11 gen 20214,64604,66404,61904,64404,54246.914.222
08 gen 20214,66004,71004,61804,65004,54838.861.125
07 gen 20214,64404,66204,61004,64304,54159.546.861
06 gen 20214,63804,65004,59104,62504,523812.009.959
05 gen 20214,58404,64404,57304,60804,50729.242.947
04 gen 20214,63004,69604,61504,61804,517010.719.894
30 dic 20204,63604,64604,60104,60104,50045.866.471
29 dic 20204,65004,65404,57704,61704,51606.549.333
28 dic 20204,61704,65004,60204,63004,52875.722.906
23 dic 20204,51804,62304,49304,60204,50137.836.766
22 dic 20204,43004,49804,40804,49104,39286.593.431
21 dic 20204,47804,49004,37604,43304,336010.953.843
18 dic 20204,54204,57804,51204,51504,416216.494.499
17 dic 20204,54504,62804,52504,57004,470010.310.842
16 dic 20204,52304,57804,50004,55904,45938.191.658
15 dic 20204,55304,56004,49604,49604,39777.943.036
14 dic 20204,53004,59904,48104,56304,46328.385.783
11 dic 20204,55404,56704,50404,51804,41928.635.494
10 dic 20204,54804,61204,53304,56704,46718.480.885
09 dic 20204,63004,65004,52004,53004,430910.427.818
08 dic 20204,60404,63004,57004,61204,51117.412.672
07 dic 20204,55604,59704,50904,58604,48576.355.721
04 dic 20204,57304,59104,54104,55604,45648.770.362
03 dic 20204,65004,65804,54304,58604,48579.477.027
02 dic 20204,61004,68504,59704,62904,52789.943.418
01 dic 20204,73004,73104,61204,61804,517013.695.771
30 nov 20204,69704,78304,66204,70304,600120.765.735
27 nov 20204,69504,73204,68604,70104,59828.896.474
26 nov 20204,77504,79504,69004,69404,591310.804.551
25 nov 20204,81704,82304,69204,74304,639313.474.613
24 nov 20204,74604,77804,71204,76204,65788.915.534
23 nov 20204,79604,80604,71104,71104,608010.288.449
20 nov 20204,68104,79104,66904,77404,669610.638.288
19 nov 20204,58704,75004,57804,67304,570817.001.516
18 nov 20204,59104,59704,55204,58804,487710.085.304
17 nov 20204,53304,61504,51304,58204,481810.034.652
16 nov 20204,56004,60104,50704,55004,450511.759.469
13 nov 20204,52204,55904,50504,53804,43875.981.810
12 nov 20204,50604,59104,49804,53004,43099.196.100
11 nov 20204,55004,60204,51704,54704,447511.226.855
10 nov 20204,52004,58204,45204,53004,430915.247.536
09 nov 20204,43004,64004,39504,55604,456419.081.950
06 nov 20204,35004,40404,35004,38004,28426.218.354
05 nov 20204,39504,41004,35404,37004,27448.545.480
04 nov 20204,31204,39004,21704,38304,28718.517.104
03 nov 20204,28704,33004,23304,33004,235310.263.448
02 nov 20204,19904,26704,14704,25304,16006.534.706
30 ott 20204,10004,22904,04204,19004,09848.497.161
29 ott 20204,19004,25104,13104,14604,05538.143.442
28 ott 20204,21304,24404,12704,15104,060213.366.491
27 ott 20204,31204,31204,21604,25504,16195.565.987
26 ott 20204,27204,34304,27204,28704,19324.521.620
23 ott 20204,26004,35404,25104,34404,24905.589.198
22 ott 20204,28904,30904,23804,26004,16684.731.289
21 ott 20204,44004,44004,29304,29304,19918.804.733
20 ott 20204,33904,44704,33004,42604,32927.005.857
19 ott 20204,35004,43804,33004,35004,25494.031.056
16 ott 20204,35104,35604,30204,34604,25097.086.843
15 ott 20204,44004,44004,31404,33404,23927.354.185
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...