La bourse est fermée

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,9620+0,0120 (+0,24 %)
À la clôture : 05:35PM CEST
Durée:
08 août 2021 - 08 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 août 20224,97004,99004,92504,96204,96204 392 414
05 août 20225,00605,02004,92804,95004,95003 991 620
04 août 20224,96305,05204,93905,01205,01204 010 023
03 août 20224,92504,99404,89404,96304,96306 410 774
02 août 20224,89304,94804,85204,94404,94404 263 675
01 août 20224,88004,96404,85904,88604,88604 599 732
29 juil. 20224,92604,94004,89004,89804,89808 528 943
28 juil. 20224,91004,93404,82704,90004,90005 176 352
27 juil. 20224,87204,92504,81404,89004,89003 664 599
26 juil. 20224,82504,90604,82204,87204,87204 309 023
25 juil. 20224,80304,85504,80304,83004,83004 315 398
22 juil. 20224,74604,83004,73804,81304,81303 303 006
21 juil. 20224,70104,75004,65604,74204,74205 780 040
20 juil. 20224,90704,92104,75804,77304,77304 426 444
19 juil. 20224,86604,92904,84604,89004,89004 312 152
18 juil. 20224,76804,90004,76804,89004,89004 827 438
15 juil. 20224,74904,80604,72204,79504,79506 527 698
14 juil. 20224,91404,98004,69604,72404,72408 008 788
13 juil. 20224,97304,98804,91004,94104,94104 899 105
12 juil. 20225,01005,03004,97604,99004,99003 719 607
11 juil. 20224,97805,01604,96705,01005,01003 701 316
08 juil. 20225,01005,03804,97804,99504,99505 604 904
07 juil. 20225,03005,07204,97404,99304,99306 084 542
06 juil. 20225,04205,07605,00405,01405,01406 186 325
05 juil. 20225,13405,14005,01405,01405,01406 259 760
04 juil. 20225,10005,16205,07605,12205,12205 048 500
01 juil. 20224,95005,12404,90905,08805,08807 517 533
30 juin 20225,03605,18404,99904,99904,999011 238 401
29 juin 20225,00805,08404,98005,06605,06604 663 199
28 juin 20224,94905,06204,91505,03405,03406 219 465
27 juin 20224,97404,98204,88604,94904,94905 343 032
24 juin 20224,90104,98504,90104,96004,96008 228 641
23 juin 20224,73804,90504,73604,88504,88507 390 770
22 juin 20224,85004,85404,73104,80204,80208 870 445
21 juin 20224,93004,95104,87204,87904,87904 110 469
20 juin 20224,94304,96404,86804,93904,93905 821 222
20 juin 20220.1572 Dividende
17 juin 20225,10005,17805,08605,08604,928813 706 854
16 juin 20225,18605,21405,10205,10204,944313 258 705
15 juin 20225,11205,20605,11205,18005,01997 135 249
14 juin 20225,21005,22205,08405,08404,92695 423 079
13 juin 20225,16005,21005,12205,16005,00056 251 109
10 juin 20225,26405,27605,10405,19405,03358 700 629
09 juin 20225,35405,38605,24205,29405,13045 494 031
08 juin 20225,37005,39405,32005,37605,20984 216 287
07 juin 20225,39405,39405,33005,38205,21575 038 933
06 juin 20225,40005,41605,34405,39005,22343 215 351
03 juin 20225,40005,41005,32805,37205,20602 955 582
02 juin 20225,40805,43205,35005,37205,20603 156 222
01 juin 20225,43805,48805,36205,39605,22926 424 780
31 mai 20225,42605,43405,36805,41005,242815 857 703
30 mai 20225,47605,47805,36605,45005,28154 639 578
27 mai 20225,56005,60005,40605,47605,30678 426 800
26 mai 20225,58005,61005,54805,55005,37853 795 102
25 mai 20225,54005,58405,52405,55805,38624 111 633
24 mai 20225,47005,51205,45005,51205,34164 512 963
23 mai 20225,46005,49805,42405,49805,32814 911 935
20 mai 20225,46205,50405,39805,43205,26417 231 844
19 mai 20225,43605,51805,43005,47405,30487 028 899
18 mai 20225,39005,47805,38005,46005,29127 184 157
17 mai 20225,39805,43005,33205,39205,22536 855 323
16 mai 20225,23405,38605,23405,38605,21955 998 190
13 mai 20225,15605,25205,13405,23205,07035 432 781
12 mai 20225,19005,23205,13805,13804,97925 224 413
11 mai 20225,21805,24005,10805,24005,07807 548 581
10 mai 20225,17805,23005,12805,21005,04905 593 781
09 mai 20225,18205,24405,11005,11004,95215 415 147
06 mai 20225,21605,25805,20205,22805,06646 245 282
05 mai 20225,26005,27605,21405,22205,06064 059 039
04 mai 20225,20005,25005,18605,21605,05485 146 201
03 mai 20225,18405,22805,16405,21005,04903 768 697
02 mai 20225,20205,27804,94505,17205,01216 628 344
29 avr. 20225,29205,29205,22205,22405,06255 500 043
28 avr. 20225,25005,27205,19205,27205,10915 775 579
27 avr. 20225,21005,26805,15805,25405,09167 812 812
26 avr. 20225,23005,28205,18605,21005,04906 033 396
25 avr. 20225,16405,24005,15605,20405,04324 622 836
22 avr. 20225,20605,27605,19005,20005,03935 142 945
21 avr. 20225,42005,43005,23805,23805,07617 143 984
20 avr. 20225,35005,41405,30605,41405,24675 468 711
19 avr. 20225,34405,39605,31205,35805,19245 685 804
14 avr. 20225,27605,36605,27605,35005,18465 536 678
13 avr. 20225,33005,35005,28405,29405,13045 416 747
12 avr. 20225,38005,40605,30605,34405,17886 156 652
11 avr. 20225,37205,43805,36605,39405,22735 620 683
08 avr. 20225,29005,40205,28205,40205,23506 764 408
07 avr. 20225,26005,31805,23805,28005,11687 332 493
06 avr. 20225,14805,28805,13405,25405,09168 520 099
05 avr. 20225,12605,15805,04605,15804,99867 594 384
04 avr. 20225,19205,22405,13605,13604,97738 456 760
01 avr. 20225,23005,28005,19005,27205,10918 011 827
31 mars 20225,15805,24405,13805,23205,07039 827 695
30 mars 20225,02205,15405,02005,15404,99475 600 326
29 mars 20225,17405,19605,02605,06404,90757 787 613
28 mars 20225,11205,18805,10605,15004,99087 558 641
25 mars 20225,01005,10004,99805,09804,94048 012 715
24 mars 20224,90005,02404,89305,00004,84559 748 064
23 mars 20224,90104,92004,85804,88004,72926 102 098
22 mars 20224,88804,92204,88004,91604,76416 656 543
21 mars 20224,88604,97004,88604,91304,76115 260 737
*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...