SRG.MI - Snam S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20184,094,124,074,104,109.820.553
16 gen 20184,104,114,064,084,0812.098.468
15 gen 20184,064,094,034,084,088.499.206
12 gen 20184,084,084,034,064,0610.721.210
11 gen 20184,084,104,054,054,0511.524.235
10 gen 20184,154,154,054,054,0512.847.436
09 gen 20184,124,164,114,144,1410.117.811
08 gen 20184,144,154,104,124,129.239.661
05 gen 20184,104,144,084,144,1410.162.870
04 gen 20183,984,093,974,094,0911.878.618
03 gen 20184,034,043,963,973,9711.173.603
02 gen 20184,084,104,034,034,037.736.954
29 dic 20174,104,104,084,084,085.612.861
28 dic 20174,104,114,084,104,105.441.998
27 dic 20174,104,104,104,104,10-
22 dic 20174,114,114,084,104,104.651.514
21 dic 20174,094,124,084,114,117.114.152
20 dic 20174,144,144,094,094,096.946.626
19 dic 20174,194,214,124,144,1411.030.915
18 dic 20174,104,164,104,144,1410.537.092
15 dic 20174,164,164,054,084,0823.498.911
14 dic 20174,134,154,084,084,0810.357.895
13 dic 20174,214,214,114,124,1214.797.928
12 dic 20174,244,274,204,204,2012.814.777
11 dic 20174,314,324,234,254,259.471.735
08 dic 20174,324,324,294,314,317.036.525
07 dic 20174,314,324,284,294,2910.838.491
06 dic 20174,274,304,244,284,287.346.369
05 dic 20174,274,304,264,274,2710.032.270
04 dic 20174,254,274,234,274,278.647.526
01 dic 20174,254,264,214,214,2110.609.902
30 nov 20174,234,284,224,244,2420.674.234
29 nov 20174,214,234,194,234,2310.220.185
28 nov 20174,204,234,194,204,208.444.664
27 nov 20174,234,254,194,194,197.637.150
24 nov 20174,224,254,204,224,227.079.428
23 nov 20174,234,264,224,234,236.173.502
22 nov 20174,274,294,244,254,258.356.520
21 nov 20174,284,294,244,284,287.279.770
20 nov 20174,224,264,214,264,265.932.320
17 nov 20174,244,244,194,224,2210.082.525
16 nov 20174,294,294,214,244,2412.364.797
15 nov 20174,354,354,274,284,2811.317.985
14 nov 20174,384,424,354,354,358.150.104
13 nov 20174,394,424,374,384,388.036.545
10 nov 20174,394,454,374,394,3910.471.388
09 nov 20174,494,494,374,384,3810.121.191
08 nov 20174,474,514,454,484,488.809.729
07 nov 20174,504,504,464,504,5011.174.308
06 nov 20174,434,484,434,464,466.577.133
03 nov 20174,434,464,404,444,446.233.181
02 nov 20174,394,444,394,444,449.489.671
01 nov 20174,404,444,384,414,418.493.057
31 ott 20174,394,394,354,394,399.442.496
30 ott 20174,314,384,284,384,3812.939.019
27 ott 20174,264,324,244,304,3015.123.525
26 ott 20174,174,264,154,264,269.548.431
25 ott 20174,234,244,174,174,178.385.607
24 ott 20174,264,264,234,244,247.605.594
23 ott 20174,254,284,254,264,266.143.675
20 ott 20174,234,264,234,264,267.505.997
19 ott 20174,204,244,194,244,248.760.847
18 ott 20174,184,224,174,204,205.368.571
17 ott 20174,194,214,164,194,196.645.742
16 ott 20174,204,224,184,184,186.008.644
13 ott 20174,224,234,204,204,205.489.390
12 ott 20174,204,224,184,214,216.696.019
11 ott 20174,164,214,164,204,207.907.945
10 ott 20174,144,174,134,164,166.649.960
09 ott 20174,114,164,114,164,166.872.631
06 ott 20174,144,154,094,114,117.258.660
05 ott 20174,074,154,074,144,149.361.089
04 ott 20174,114,124,074,074,078.626.721
03 ott 20174,134,134,104,124,126.786.340
02 ott 20174,084,124,064,124,127.179.630
29 set 20174,074,094,064,084,087.897.474
28 set 20174,104,104,044,074,0712.248.696
27 set 20174,154,154,104,104,108.189.457
26 set 20174,104,164,104,154,155.863.891
25 set 20174,104,134,104,114,117.553.287
22 set 20174,144,144,104,124,127.787.233
21 set 20174,174,184,144,164,167.721.586
20 set 20174,134,174,114,164,167.557.838
19 set 20174,124,144,114,144,145.140.585
18 set 20174,124,144,124,124,126.448.354
15 set 20174,104,144,084,114,1114.019.695
14 set 20174,144,164,084,084,0812.213.316
13 set 20174,164,194,134,154,158.852.713
12 set 20174,224,234,174,174,178.426.267
11 set 20174,194,234,194,234,2311.548.213
08 set 20174,164,204,144,174,1711.006.789
07 set 20174,174,184,154,154,157.614.076
06 set 20174,144,194,114,164,167.679.455
05 set 20174,114,154,104,134,1310.113.325
04 set 20174,074,104,074,084,083.998.481
01 set 20174,094,114,084,094,095.677.811
31 ago 20174,054,094,054,094,096.668.408
30 ago 20174,044,064,014,064,065.378.478
29 ago 20174,034,054,014,034,036.971.442
28 ago 20174,034,074,034,044,043.145.374
*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