Italia markets open in 8 hours 36 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,9740+0,0470 (+0,95%)
Alla chiusura: 05:38PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20224,90005,00804,89004,97404,97407.688.888
26 gen 20224,95604,97404,91904,92704,92706.984.926
25 gen 20224,95004,97104,92304,95304,95306.700.235
24 gen 20224,98204,99704,88004,94504,945010.288.785
24 gen 20220.1048 Dividendo
21 gen 20225,11605,15405,08205,08404,97927.352.786
20 gen 20225,08605,15005,08005,12205,01644.653.889
19 gen 20225,03005,10204,99405,08204,97726.122.956
18 gen 20225,06805,08805,04405,06604,96166.072.648
17 gen 20225,10605,14005,07405,07404,96943.446.447
14 gen 20225,12805,13605,07605,11205,00664.690.696
13 gen 20225,14605,14605,10805,13605,03014.851.129
12 gen 20225,15205,15805,11205,14605,03994.056.456
11 gen 20225,18005,20005,12605,12805,02235.063.323
10 gen 20225,20005,20005,13805,16405,05765.611.508
07 gen 20225,20805,24805,15005,17405,06737.094.068
06 gen 20225,26805,28805,20805,20805,10065.480.581
05 gen 20225,27005,31205,26405,29605,18684.356.948
04 gen 20225,38405,40005,25805,27005,16147.720.415
03 gen 20225,31005,37805,31005,36805,25734.291.933
30 dic 20215,30405,36005,30005,30005,19075.378.496
29 dic 20215,30005,31205,28605,30405,19472.797.896
28 dic 20215,22205,31005,22005,30405,19474.740.895
27 dic 20215,17205,23805,17205,21805,11043.390.785
23 dic 20215,20205,20805,16405,20805,10063.716.420
22 dic 20215,19405,21605,13805,20005,09283.057.837
21 dic 20215,19405,22005,16805,20005,09284.245.166
20 dic 20215,10005,16205,08005,16205,05564.873.411
17 dic 20215,13005,17805,10205,16605,05959.650.061
16 dic 20215,18205,19405,11805,15805,05175.946.926
15 dic 20215,14205,15405,08805,15005,04386.796.573
14 dic 20215,09605,14205,07805,12005,01457.655.512
13 dic 20215,12205,15205,07605,09004,98515.357.822
10 dic 20215,09605,14005,09005,13405,02823.093.318
09 dic 20215,10405,12805,07005,12805,02235.428.532
08 dic 20215,14605,18405,08405,08404,97924.027.939
07 dic 20215,18005,19405,14605,16205,05568.190.569
06 dic 20215,06005,16405,03605,16405,05767.729.301
03 dic 20215,02005,06005,01005,04004,93615.500.112
02 dic 20215,01005,03404,98004,99204,88916.868.783
01 dic 20215,00005,03404,96605,01404,91067.915.054
30 nov 20214,95304,99704,89804,97404,871518.107.701
29 nov 20214,96605,04804,94504,99704,89407.943.999
26 nov 20214,93004,99104,91304,94504,84319.675.864
25 nov 20215,03805,06605,00405,02404,92044.431.054
24 nov 20214,99405,04604,97605,03804,93415.251.810
23 nov 20215,00405,04004,98404,99704,89407.309.892
22 nov 20215,02805,05005,00405,03404,93026.241.562
19 nov 20215,02005,03804,99305,01604,91266.328.494
18 nov 20215,00005,02604,98005,00004,89694.808.513
17 nov 20214,96105,01004,96104,99704,89403.719.336
16 nov 20215,00205,02604,95004,95804,85585.010.906
15 nov 20214,94305,03204,93905,02004,91655.404.809
12 nov 20215,03005,03804,97105,01804,91464.732.701
11 nov 20215,07805,10205,03205,03404,93023.671.294
10 nov 20215,01605,09405,00805,08604,98125.450.450
09 nov 20215,06805,07205,01205,01204,90874.748.512
08 nov 20215,11005,11205,06405,06804,96353.164.336
05 nov 20215,07005,12805,06005,10004,99495.160.373
04 nov 20215,07005,13605,06005,08804,98315.967.410
03 nov 20214,97005,06804,96205,04604,94205.713.949
02 nov 20215,01005,03004,98204,99604,89305.729.371
01 nov 20214,89705,01004,89705,00004,89696.617.981
29 ott 20214,91204,92704,87704,89704,79614.901.891
28 ott 20214,89004,94104,88804,92604,82455.108.153
27 ott 20214,89704,91904,87804,89704,79615.531.700
26 ott 20214,89504,91404,85704,90504,80394.735.057
25 ott 20214,89004,90004,86504,89504,79414.915.188
22 ott 20214,86604,90004,85404,86804,76774.323.051
21 ott 20214,88004,90604,84404,84504,74515.280.450
20 ott 20214,76404,85004,75804,85004,75005.020.208
19 ott 20214,77804,79204,74704,77804,67954.623.435
18 ott 20214,76004,79704,74504,78104,68245.892.638
15 ott 20214,77604,78804,75104,77004,67175.031.055
14 ott 20214,76504,77404,73504,76104,66294.364.320
13 ott 20214,71804,75204,70404,74004,64234.728.276
12 ott 20214,71804,74304,66004,74304,64525.268.317
11 ott 20214,80004,80704,72604,72804,63055.237.817
08 ott 20214,76004,80404,71004,78904,69037.994.832
07 ott 20214,80404,84604,76704,77004,67178.320.253
06 ott 20214,75804,79804,70804,77404,67568.004.487
05 ott 20214,77104,79804,75404,79004,69135.708.220
04 ott 20214,78004,80904,76504,78104,68244.789.090
01 ott 20214,76904,80404,76204,77804,67956.492.221
30 set 20214,79404,81104,76604,79604,69719.339.065
29 set 20214,81704,82604,74104,78204,68345.778.415
28 set 20214,80204,82704,76504,78704,68837.590.004
27 set 20214,89004,89004,80204,82404,72465.824.712
24 set 20214,95904,98104,84504,85804,75799.030.860
23 set 20214,95905,01204,95005,00804,90485.427.779
22 set 20214,97904,99004,92104,95004,84803.881.631
21 set 20214,89604,98604,89604,97404,87155.653.018
20 set 20214,90004,92904,87904,89604,79516.039.301
17 set 20214,98905,00604,91604,92104,819611.940.812
16 set 20214,92004,98504,91604,98404,88135.738.240
15 set 20214,97104,97904,90404,91004,80886.350.808
14 set 20214,94404,98004,93104,98004,87734.383.360
13 set 20214,89204,95704,89204,94604,84406.384.362
10 set 20214,93304,95504,87004,87604,77556.374.587
09 set 20214,98004,98704,92404,96604,86367.008.884
*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...