La bourse ferme dans 7 h 9 min

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,3300-0,0230 (-0,53 %)
À partir de 10:06AM CEST. Marché ouvert.
Durée:
21 juin 2023 - 21 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20244,35804,36404,31604,33004,33006 081 550
20 juin 20244,28604,35904,27804,35304,353012 973 001
19 juin 20244,31904,32004,26904,28404,28406 943 248
18 juin 20244,25604,31904,24204,31904,31908 602 390
17 juin 20244,30004,30604,21504,23204,23209 291 155
14 juin 20244,32004,34104,27504,28404,284011 694 295
13 juin 20244,33204,35404,29904,32004,32007 213 779
12 juin 20244,32804,37504,29104,33004,33009 648 243
11 juin 20244,37404,39304,30204,32904,329011 776 397
10 juin 20244,35704,41204,34004,40904,40905 877 076
07 juin 20244,52904,52904,36304,38304,383010 780 367
06 juin 20244,49604,51504,43404,46604,46609 433 326
05 juin 20244,50504,54604,49504,50304,503010 217 007
04 juin 20244,42504,50704,41304,48604,486010 316 099
03 juin 20244,37304,41904,35204,41704,41706 362 932
31 mai 20244,32004,34904,30504,34904,349016 575 322
30 mai 20244,31804,34004,30204,31704,31706 182 881
29 mai 20244,33704,35204,30904,31904,31908 005 860
28 mai 20244,38804,38804,34504,34504,34504 711 192
27 mai 20244,32304,38604,30204,38304,38306 322 980
24 mai 20244,26204,31304,22704,31204,31208 176 361
23 mai 20244,38804,38804,26504,26704,267013 393 745
22 mai 20244,46004,46004,38504,39104,39108 955 328
21 mai 20244,51904,51904,44404,47404,47408 518 137
20 mai 20244,55004,55804,51704,53204,53206 329 317
17 mai 20244,52804,55604,51604,52604,526013 951 994
16 mai 20244,55004,63804,50204,50404,504015 234 286
15 mai 20244,47504,51204,44904,49804,49809 492 901
14 mai 20244,46904,49004,43704,45504,455010 293 140
13 mai 20244,43304,47204,42704,47204,47207 883 890
10 mai 20244,44504,47704,42204,42604,42606 767 682
09 mai 20244,39004,43204,35804,42204,42207 999 579
08 mai 20244,39004,44304,37604,42704,42707 856 142
07 mai 20244,39204,41104,35104,37204,372010 007 767
06 mai 20244,32104,37504,31804,34404,34404 775 837
03 mai 20244,29404,35004,26604,30904,30909 328 447
02 mai 20244,28004,34404,26204,26504,26509 681 598
30 avr. 20244,30504,33304,28704,30204,30208 089 261
29 avr. 20244,31704,35504,30804,33104,33106 021 892
26 avr. 20244,28704,31104,25904,30904,30904 966 222
25 avr. 20244,35204,35204,23304,27304,27306 492 222
24 avr. 20244,37504,38904,31604,33904,33905 979 391
23 avr. 20244,31504,38004,31004,37704,37707 806 329
22 avr. 20244,31004,32804,27904,30604,30604 692 215
19 avr. 20244,29004,29004,21704,28404,28405 357 276
18 avr. 20244,23504,26204,21104,25004,25005 914 564
17 avr. 20244,19804,24704,17904,22204,22207 560 718
16 avr. 20244,23004,26604,19904,20904,20907 711 486
15 avr. 20244,29204,30504,25104,25504,25505 596 897
12 avr. 20244,20404,31004,20104,28804,28807 787 051
11 avr. 20244,21004,24604,18004,19704,19709 296 696
10 avr. 20244,24804,29004,18704,22104,22108 531 112
09 avr. 20244,25004,26904,22904,23504,23506 825 680
08 avr. 20244,26004,29604,23104,24704,24708 760 087
05 avr. 20244,39504,42004,25204,25204,252012 481 093
04 avr. 20244,41104,45604,41104,42704,42706 935 196
03 avr. 20244,37504,43204,36504,43204,43209 150 735
02 avr. 20244,35004,41104,35004,37604,37607 947 041
28 mars 20244,41404,41504,36204,37604,37606 217 983
27 mars 20244,39804,41304,35104,41304,41306 165 999
26 mars 20244,41204,41904,37404,38804,38804 439 985
25 mars 20244,35204,41004,35004,41004,41004 241 061
22 mars 20244,31704,37004,31004,36204,36205 061 222
21 mars 20244,38004,39804,30804,30804,30805 802 168
20 mars 20244,35004,40504,34304,37004,37007 436 617
19 mars 20244,33004,35004,29104,33704,33707 338 626
18 mars 20244,35804,37004,32904,32904,32908 612 746
15 mars 20244,53004,55604,36204,36204,362030 850 348
14 mars 20244,50804,53404,45304,48104,481011 928 890
13 mars 20244,48804,52804,46904,49004,49008 838 829
12 mars 20244,52704,54104,48304,48804,48808 255 568
11 mars 20244,52904,54304,49304,51904,51906 015 535
08 mars 20244,47604,53904,45004,52904,52906 397 617
07 mars 20244,44404,51704,44004,47604,47605 303 982
06 mars 20244,40004,47704,38804,46004,46007 734 829
05 mars 20244,36204,42604,35004,42504,42506 901 702
04 mars 20244,37504,39704,33204,33904,33905 854 927
01 mars 20244,33404,38104,33204,37004,37006 724 937
29 févr. 20244,31904,36204,30304,32104,321015 982 137
28 févr. 20244,35904,36404,30304,30304,30305 951 381
27 févr. 20244,32204,37104,32204,35804,35805 523 411
26 févr. 20244,37604,37804,32004,32004,32005 717 967
23 févr. 20244,40004,40804,34104,36804,36808 889 150
22 févr. 20244,47504,47504,38604,40004,400010 716 354
21 févr. 20244,47004,47604,43204,45304,45307 095 441
20 févr. 20244,42804,49404,41004,47604,47606 296 536
19 févr. 20244,36104,43104,36104,42804,42804 806 965
16 févr. 20244,41604,42204,35704,38304,38307 141 042
15 févr. 20244,38004,40304,36204,38804,38805 248 067
14 févr. 20244,36004,37904,33204,34804,34803 841 288
13 févr. 20244,37004,40604,34404,36104,36107 032 352
12 févr. 20244,30504,36804,28804,35804,35806 361 803
09 févr. 20244,31904,33204,27504,28904,28906 172 086
08 févr. 20244,35004,36304,31704,31904,31905 355 408
07 févr. 20244,40004,42004,33604,34804,34805 558 434
06 févr. 20244,43104,44904,37304,38604,38609 782 891
05 févr. 20244,48204,51204,43004,43004,43006 896 071
02 févr. 20244,52604,54904,49004,49004,49004 480 979
01 févr. 20244,51404,53904,48904,51404,51406 352 397
31 janv. 20244,48804,53304,46204,52904,52907 324 366
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...