La bourse est fermée

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,5260+0,0220 (+0,49 %)
À la clôture : 05:35PM CEST
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
30 janv. 20244,46404,49604,44004,47104,47109 777 481
29 janv. 20244,45004,47904,41704,44804,448013 342 175
26 janv. 20244,53604,53604,44504,51404,514013 235 385
25 janv. 20244,59404,61804,48804,49604,496013 484 623
24 janv. 20244,64104,66504,60804,62704,62705 476 399
23 janv. 20244,66404,67304,59304,60704,60707 385 474
22 janv. 20244,66004,67304,61104,65304,65307 573 747
22 janv. 20240.1128 Dividende
19 janv. 20244,74604,78404,73404,73404,62127 765 200
18 janv. 20244,75504,76004,72004,75404,64076 982 762
17 janv. 20244,84004,84904,72804,77604,66228 902 693
16 janv. 20244,86504,90804,84704,87004,75406 042 586
15 janv. 20244,84704,89804,84504,89304,77646 534 930
12 janv. 20244,76404,85004,75904,84904,73356 727 336
11 janv. 20244,79504,80204,74604,75104,63786 123 967
10 janv. 20244,81704,82004,73604,78304,66908 072 346
09 janv. 20244,81504,85804,78104,82104,70618 387 162
08 janv. 20244,72604,76304,70104,76004,64665 760 907
05 janv. 20244,69904,76304,68904,72304,61056 588 612
04 janv. 20244,60704,70904,60704,70904,59685 893 823
03 janv. 20244,64304,66004,58804,59304,48365 467 920
02 janv. 20244,67504,70804,61104,64104,53044 637 638
29 déc. 20234,64504,67304,64404,65504,54412 302 970
28 déc. 20234,67804,68604,64604,64804,53723 121 148
27 déc. 20234,66004,69204,65604,66304,55194 544 025
*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...