La bourse ferme dans 6 h

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,1540+0,0230 (+0,56 %)
À partir de 11:15AM CEST. Marché ouvert.
Durée:
24 juin 2023 - 24 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 20244,35804,17804,12204,15404,15407 773 823
24 juin 20240.1692 Dividende
21 juin 20244,35804,36404,30004,30004,130823 203 579
20 juin 20244,28604,35904,27804,35304,181712 973 001
19 juin 20244,31904,32004,26904,28404,11546 943 248
18 juin 20244,25604,31904,24204,31904,14918 602 390
17 juin 20244,30004,30604,21504,23204,06559 291 155
14 juin 20244,32004,34104,27504,28404,115411 694 295
13 juin 20244,33204,35404,29904,32004,15007 213 779
12 juin 20244,32804,37504,29104,33004,15969 648 243
11 juin 20244,37404,39304,30204,32904,158711 776 397
10 juin 20244,35704,41204,34004,40904,23555 877 076
07 juin 20244,52904,52904,36304,38304,210510 780 367
06 juin 20244,49604,51504,43404,46604,29039 433 326
05 juin 20244,50504,54604,49504,50304,325810 217 007
04 juin 20244,42504,50704,41304,48604,309510 316 099
03 juin 20244,37304,41904,35204,41704,24326 362 932
31 mai 20244,32004,34904,30504,34904,177916 575 322
30 mai 20244,31804,34004,30204,31704,14716 182 881
29 mai 20244,33704,35204,30904,31904,14918 005 860
28 mai 20244,38804,38804,34504,34504,17404 711 192
27 mai 20244,32304,38604,30204,38304,21056 322 980
24 mai 20244,26204,31304,22704,31204,14238 176 361
23 mai 20244,38804,38804,26504,26704,099113 393 745
22 mai 20244,46004,46004,38504,39104,21828 955 328
21 mai 20244,51904,51904,44404,47404,29808 518 137
20 mai 20244,55004,55804,51704,53204,35376 329 317
17 mai 20244,52804,55604,51604,52604,347913 951 994
16 mai 20244,55004,63804,50204,50404,326815 234 286
15 mai 20244,47504,51204,44904,49804,32109 492 901
14 mai 20244,46904,49004,43704,45504,279710 293 140
13 mai 20244,43304,47204,42704,47204,29607 883 890
10 mai 20244,44504,47704,42204,42604,25186 767 682
09 mai 20244,39004,43204,35804,42204,24807 999 579
08 mai 20244,39004,44304,37604,42704,25287 856 142
07 mai 20244,39204,41104,35104,37204,200010 007 767
06 mai 20244,32104,37504,31804,34404,17314 775 837
03 mai 20244,29404,35004,26604,30904,13949 328 447
02 mai 20244,28004,34404,26204,26504,09729 681 598
30 avr. 20244,30504,33304,28704,30204,13278 089 261
29 avr. 20244,31704,35504,30804,33104,16066 021 892
26 avr. 20244,28704,31104,25904,30904,13944 966 222
25 avr. 20244,35204,35204,23304,27304,10496 492 222
24 avr. 20244,37504,38904,31604,33904,16835 979 391
23 avr. 20244,31504,38004,31004,37704,20487 806 329
22 avr. 20244,31004,32804,27904,30604,13664 692 215
19 avr. 20244,29004,29004,21704,28404,11545 357 276
18 avr. 20244,23504,26204,21104,25004,08285 914 564
17 avr. 20244,19804,24704,17904,22204,05597 560 718
16 avr. 20244,23004,26604,19904,20904,04347 711 486
15 avr. 20244,29204,30504,25104,25504,08765 596 897
12 avr. 20244,20404,31004,20104,28804,11937 787 051
11 avr. 20244,21004,24604,18004,19704,03199 296 696
10 avr. 20244,24804,29004,18704,22104,05498 531 112
09 avr. 20244,25004,26904,22904,23504,06846 825 680
08 avr. 20244,26004,29604,23104,24704,07998 760 087
05 avr. 20244,39504,42004,25204,25204,084712 481 093
04 avr. 20244,41104,45604,41104,42704,25286 935 196
03 avr. 20244,37504,43204,36504,43204,25769 150 735
02 avr. 20244,35004,41104,35004,37604,20387 947 041
28 mars 20244,41404,41504,36204,37604,20386 217 983
27 mars 20244,39804,41304,35104,41304,23946 165 999
26 mars 20244,41204,41904,37404,38804,21534 439 985
25 mars 20244,35204,41004,35004,41004,23654 241 061
22 mars 20244,31704,37004,31004,36204,19045 061 222
21 mars 20244,38004,39804,30804,30804,13855 802 168
20 mars 20244,35004,40504,34304,37004,19807 436 617
19 mars 20244,33004,35004,29104,33704,16637 338 626
18 mars 20244,35804,37004,32904,32904,15878 612 746
15 mars 20244,53004,55604,36204,36204,190430 850 348
14 mars 20244,50804,53404,45304,48104,304711 928 890
13 mars 20244,48804,52804,46904,49004,31338 838 829
12 mars 20244,52704,54104,48304,48804,31148 255 568
11 mars 20244,52904,54304,49304,51904,34126 015 535
08 mars 20244,47604,53904,45004,52904,35086 397 617
07 mars 20244,44404,51704,44004,47604,29995 303 982
06 mars 20244,40004,47704,38804,46004,28457 734 829
05 mars 20244,36204,42604,35004,42504,25096 901 702
04 mars 20244,37504,39704,33204,33904,16835 854 927
01 mars 20244,33404,38104,33204,37004,19806 724 937
29 févr. 20244,31904,36204,30304,32104,151015 982 137
28 févr. 20244,35904,36404,30304,30304,13375 951 381
27 févr. 20244,32204,37104,32204,35804,18655 523 411
26 févr. 20244,37604,37804,32004,32004,15005 717 967
23 févr. 20244,40004,40804,34104,36804,19618 889 150
22 févr. 20244,47504,47504,38604,40004,226910 716 354
21 févr. 20244,47004,47604,43204,45304,27787 095 441
20 févr. 20244,42804,49404,41004,47604,29996 296 536
19 févr. 20244,36104,43104,36104,42804,25384 806 965
16 févr. 20244,41604,42204,35704,38304,21057 141 042
15 févr. 20244,38004,40304,36204,38804,21535 248 067
14 févr. 20244,36004,37904,33204,34804,17693 841 288
13 févr. 20244,37004,40604,34404,36104,18947 032 352
12 févr. 20244,30504,36804,28804,35804,18656 361 803
09 févr. 20244,31904,33204,27504,28904,12026 172 086
08 févr. 20244,35004,36304,31704,31904,14915 355 408
07 févr. 20244,40004,42004,33604,34804,17695 558 434
06 févr. 20244,43104,44904,37304,38604,21349 782 891
05 févr. 20244,48204,51204,43004,43004,25576 896 071
02 févr. 20244,52604,54904,49004,49004,31334 480 979
*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...