Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,01+0,02 (+0,42%)
Alla chiusura: 05:40PM CEST
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20224,995,024,975,015,012.701.232
11 ago 20224,985,034,934,994,993.489.877
10 ago 20225,005,014,974,994,993.767.091
09 ago 20224,955,004,914,994,993.244.579
08 ago 20224,974,994,934,964,964.392.414
05 ago 20225,015,024,934,954,953.991.620
04 ago 20224,965,054,945,015,014.010.023
03 ago 20224,934,994,894,964,966.410.774
02 ago 20224,894,954,854,944,944.263.675
01 ago 20224,884,964,864,894,894.599.732
29 lug 20224,934,944,894,904,908.528.943
28 lug 20224,914,934,834,904,905.176.352
27 lug 20224,874,934,814,894,893.664.599
26 lug 20224,824,914,824,874,874.309.023
25 lug 20224,804,864,804,834,834.315.398
22 lug 20224,754,834,744,814,813.303.006
21 lug 20224,704,754,664,744,745.780.040
20 lug 20224,914,924,764,774,774.426.444
19 lug 20224,874,934,854,894,894.312.152
18 lug 20224,774,904,774,894,894.827.438
15 lug 20224,754,814,724,804,806.527.698
14 lug 20224,914,984,704,724,728.008.788
13 lug 20224,974,994,914,944,944.899.105
12 lug 20225,015,034,984,994,993.719.607
11 lug 20224,985,024,975,015,013.701.316
08 lug 20225,015,044,984,994,995.604.904
07 lug 20225,035,074,974,994,996.084.542
06 lug 20225,045,085,005,015,016.186.325
05 lug 20225,135,145,015,015,016.259.760
04 lug 20225,105,165,085,125,125.048.500
01 lug 20224,955,124,915,095,097.517.533
30 giu 20225,045,185,005,005,0011.238.401
29 giu 20225,015,084,985,075,074.663.199
28 giu 20224,955,064,915,035,036.219.465
27 giu 20224,974,984,894,954,955.343.032
24 giu 20224,904,994,904,964,968.228.641
23 giu 20224,744,914,744,894,897.390.770
22 giu 20224,854,854,734,804,808.870.445
21 giu 20224,934,954,874,884,884.110.469
20 giu 20224,944,964,874,944,945.821.222
20 giu 20220.1572 Dividendo
17 giu 20225,105,185,095,094,9313.706.854
16 giu 20225,195,215,105,104,9413.258.705
15 giu 20225,115,215,115,185,027.135.249
14 giu 20225,215,225,085,084,935.423.079
13 giu 20225,165,215,125,165,006.251.109
10 giu 20225,265,285,105,195,038.700.629
09 giu 20225,355,395,245,295,135.494.031
08 giu 20225,375,395,325,385,214.216.287
07 giu 20225,395,395,335,385,225.038.933
06 giu 20225,405,425,345,395,223.215.351
03 giu 20225,405,415,335,375,212.955.582
02 giu 20225,415,435,355,375,213.156.222
01 giu 20225,445,495,365,405,236.424.780
31 mag 20225,435,435,375,415,2415.857.703
30 mag 20225,485,485,375,455,284.639.578
27 mag 20225,565,605,415,485,318.426.800
26 mag 20225,585,615,555,555,383.795.102
25 mag 20225,545,585,525,565,394.111.633
24 mag 20225,475,515,455,515,344.512.963
23 mag 20225,465,505,425,505,334.911.935
20 mag 20225,465,505,405,435,267.231.844
19 mag 20225,445,525,435,475,307.028.899
18 mag 20225,395,485,385,465,297.184.157
17 mag 20225,405,435,335,395,236.855.323
16 mag 20225,235,395,235,395,225.998.190
13 mag 20225,165,255,135,235,075.432.781
12 mag 20225,195,235,145,144,985.224.413
11 mag 20225,225,245,115,245,087.548.581
10 mag 20225,185,235,135,215,055.593.781
09 mag 20225,185,245,115,114,955.415.147
06 mag 20225,225,265,205,235,076.245.282
05 mag 20225,265,285,215,225,064.059.039
04 mag 20225,205,255,195,225,055.146.201
03 mag 20225,185,235,165,215,053.768.697
02 mag 20225,205,284,955,175,016.628.344
29 apr 20225,295,295,225,225,065.500.043
28 apr 20225,255,275,195,275,115.775.579
27 apr 20225,215,275,165,255,097.812.812
26 apr 20225,235,285,195,215,056.033.396
25 apr 20225,165,245,165,205,044.622.836
22 apr 20225,215,285,195,205,045.142.945
21 apr 20225,425,435,245,245,087.143.984
20 apr 20225,355,415,315,415,255.468.711
19 apr 20225,345,405,315,365,195.685.804
14 apr 20225,285,375,285,355,185.536.678
13 apr 20225,335,355,285,295,135.416.747
12 apr 20225,385,415,315,345,186.156.652
11 apr 20225,375,445,375,395,235.620.683
08 apr 20225,295,405,285,405,246.764.408
07 apr 20225,265,325,245,285,127.332.493
06 apr 20225,155,295,135,255,098.520.099
05 apr 20225,135,165,055,165,007.594.384
04 apr 20225,195,225,145,144,988.456.760
01 apr 20225,235,285,195,275,118.011.827
31 mar 20225,165,245,145,235,079.827.695
30 mar 20225,025,155,025,154,995.600.326
29 mar 20225,175,205,035,064,917.787.613
28 mar 20225,115,195,115,154,997.558.641
25 mar 20225,015,105,005,104,948.012.715
*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...