Berlin - Delayed Quote • EUR
Snam SpA (SNM.BE)
At close: April 26 at 9:50 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.3320 | 4.3320 | 4.2640 | 4.3150 | 4.3150 | - |
Apr 25, 2024 | 4.3290 | 4.3320 | 4.2500 | 4.3010 | 4.3010 | - |
Apr 24, 2024 | 4.3900 | 4.3900 | 4.3170 | 4.3420 | 4.3420 | - |
Apr 23, 2024 | 4.3400 | 4.3880 | 4.3250 | 4.3790 | 4.3790 | - |
Apr 22, 2024 | 4.3080 | 4.3530 | 4.2870 | 4.3410 | 4.3410 | - |
Apr 19, 2024 | 4.2190 | 4.2880 | 4.2190 | 4.2720 | 4.2720 | - |
Apr 18, 2024 | 4.2360 | 4.2520 | 4.2310 | 4.2370 | 4.2370 | - |
Apr 17, 2024 | 4.1920 | 4.2430 | 4.1920 | 4.2380 | 4.2380 | - |
Apr 16, 2024 | 4.1970 | 4.2550 | 4.1970 | 4.2280 | 4.2280 | - |
Apr 15, 2024 | 4.3120 | 4.3120 | 4.2230 | 4.2230 | 4.2230 | - |
Apr 12, 2024 | 4.2310 | 4.2990 | 4.2200 | 4.2720 | 4.2720 | 271 |
Apr 11, 2024 | 4.2220 | 4.2380 | 4.1840 | 4.2240 | 4.2240 | - |
Apr 10, 2024 | 4.2580 | 4.2820 | 4.2080 | 4.2170 | 4.2170 | - |
Apr 9, 2024 | 4.2330 | 4.2640 | 4.2330 | 4.2470 | 4.2470 | - |
Apr 8, 2024 | 4.2730 | 4.2940 | 4.2410 | 4.2430 | 4.2430 | - |
Apr 5, 2024 | 4.3890 | 4.4120 | 4.2560 | 4.2730 | 4.2730 | - |
Apr 4, 2024 | 4.4290 | 4.4530 | 4.3920 | 4.3940 | 4.3940 | - |
Apr 3, 2024 | 4.3670 | 4.4350 | 4.3670 | 4.4280 | 4.4280 | - |
Apr 2, 2024 | 4.3830 | 4.4000 | 4.3700 | 4.3810 | 4.3810 | - |
Mar 28, 2024 | 4.4180 | 4.4180 | 4.3700 | 4.3880 | 4.3880 | - |
Mar 27, 2024 | 4.3830 | 4.4260 | 4.3560 | 4.4260 | 4.4260 | - |
Mar 26, 2024 | 4.3930 | 4.4090 | 4.3780 | 4.3800 | 4.3800 | - |
Mar 25, 2024 | 4.3570 | 4.4010 | 4.3530 | 4.3830 | 4.3830 | - |
Mar 22, 2024 | 4.3080 | 4.3700 | 4.3080 | 4.3660 | 4.3660 | - |
Mar 21, 2024 | 4.4020 | 4.4020 | 4.2990 | 4.2990 | 4.2990 | - |
Mar 20, 2024 | 4.3200 | 4.4030 | 4.3200 | 4.3960 | 4.3960 | - |
Mar 19, 2024 | 4.3230 | 4.3430 | 4.2920 | 4.3230 | 4.3230 | - |
Mar 18, 2024 | 4.3770 | 4.3770 | 4.3250 | 4.3290 | 4.3290 | - |
Mar 15, 2024 | 4.4800 | 4.4940 | 4.3600 | 4.3740 | 4.3740 | - |
Mar 14, 2024 | 4.4920 | 4.5210 | 4.4670 | 4.4770 | 4.4770 | - |
Mar 13, 2024 | 4.4960 | 4.5080 | 4.4860 | 4.4890 | 4.4890 | - |
Mar 12, 2024 | 4.5380 | 4.5380 | 4.4830 | 4.4970 | 4.4970 | - |
Mar 11, 2024 | 4.5000 | 4.5270 | 4.5000 | 4.5270 | 4.5270 | - |
Mar 8, 2024 | 4.4710 | 4.5290 | 4.4710 | 4.5160 | 4.5160 | - |
Mar 7, 2024 | 4.4470 | 4.5070 | 4.4470 | 4.4710 | 4.4710 | - |
Mar 6, 2024 | 4.4270 | 4.4710 | 4.4250 | 4.4640 | 4.4640 | - |
Mar 5, 2024 | 4.3280 | 4.4280 | 4.3280 | 4.4110 | 4.4110 | - |
Mar 4, 2024 | 4.3880 | 4.3880 | 4.3330 | 4.3390 | 4.3390 | - |
Mar 1, 2024 | 4.3580 | 4.4040 | 4.3340 | 4.4040 | 4.4040 | - |
Feb 29, 2024 | 4.3080 | 4.3540 | 4.3080 | 4.3420 | 4.3420 | - |
Feb 28, 2024 | 4.3540 | 4.3540 | 4.2990 | 4.3020 | 4.3020 | - |
Feb 27, 2024 | 4.3090 | 4.3630 | 4.3090 | 4.3550 | 4.3550 | - |
Feb 26, 2024 | 4.3580 | 4.3700 | 4.3170 | 4.3220 | 4.3220 | - |
Feb 23, 2024 | 4.4010 | 4.4010 | 4.3450 | 4.3660 | 4.3660 | - |
Feb 22, 2024 | 4.4490 | 4.4490 | 4.3870 | 4.4090 | 4.4090 | - |
Feb 21, 2024 | 4.4860 | 4.4860 | 4.4400 | 4.4670 | 4.4670 | - |
Feb 20, 2024 | 4.4200 | 4.4820 | 4.4200 | 4.4740 | 4.4740 | - |
Feb 19, 2024 | 4.3980 | 4.4280 | 4.3940 | 4.4270 | 4.4270 | - |
Feb 16, 2024 | 4.4140 | 4.4140 | 4.3660 | 4.4000 | 4.4000 | - |
Feb 15, 2024 | 4.3710 | 4.4040 | 4.3700 | 4.4040 | 4.4040 | - |
Feb 14, 2024 | 4.3210 | 4.3720 | 4.3210 | 4.3580 | 4.3580 | - |
Feb 13, 2024 | 4.3420 | 4.3990 | 4.3420 | 4.3600 | 4.3600 | - |
Feb 12, 2024 | 4.3250 | 4.3580 | 4.3040 | 4.3470 | 4.3470 | - |
Feb 9, 2024 | 4.3130 | 4.3260 | 4.2830 | 4.3200 | 4.3200 | - |
Feb 8, 2024 | 4.3600 | 4.3600 | 4.3120 | 4.3120 | 4.3120 | - |
Feb 7, 2024 | 4.3880 | 4.3880 | 4.3390 | 4.3600 | 4.3600 | - |
Feb 6, 2024 | 4.4550 | 4.4550 | 4.3800 | 4.3850 | 4.3850 | - |
Feb 5, 2024 | 4.4900 | 4.5050 | 4.4300 | 4.4470 | 4.4470 | - |
Feb 2, 2024 | 4.5370 | 4.5490 | 4.4890 | 4.4990 | 4.4990 | - |
Feb 1, 2024 | 4.5050 | 4.5340 | 4.4990 | 4.5340 | 4.5340 | - |
Jan 31, 2024 | 4.4860 | 4.5360 | 4.4670 | 4.5120 | 4.5120 | - |
Jan 30, 2024 | 4.4660 | 4.4880 | 4.4450 | 4.4720 | 4.4720 | - |
Jan 29, 2024 | 4.4890 | 4.4890 | 4.4210 | 4.4670 | 4.4670 | - |
Jan 26, 2024 | 4.4970 | 4.5130 | 4.4670 | 4.5120 | 4.5120 | - |
Jan 25, 2024 | 4.6200 | 4.6200 | 4.4960 | 4.5060 | 4.5060 | - |
Jan 24, 2024 | 4.6460 | 4.6560 | 4.6130 | 4.6220 | 4.6220 | - |
Jan 23, 2024 | 4.6960 | 4.6960 | 4.6030 | 4.6180 | 4.6180 | - |
Jan 22, 2024 | 0.1128 Dividend | |||||
Jan 22, 2024 | 4.7130 | 4.7130 | 4.6190 | 4.6830 | 4.6830 | - |
Jan 19, 2024 | 4.7710 | 4.7890 | 4.7340 | 4.7890 | 4.6762 | - |
Jan 18, 2024 | 4.7900 | 4.7900 | 4.7260 | 4.7640 | 4.6518 | - |
Jan 17, 2024 | 4.8010 | 4.8300 | 4.7370 | 4.7690 | 4.6567 | - |
Jan 16, 2024 | 4.8690 | 4.9040 | 4.8360 | 4.8360 | 4.7221 | - |
Jan 15, 2024 | 4.8630 | 4.8950 | 4.8550 | 4.8950 | 4.7797 | - |
Jan 12, 2024 | 4.7770 | 4.8530 | 4.7770 | 4.8500 | 4.7358 | - |
Jan 11, 2024 | 4.8160 | 4.8160 | 4.7350 | 4.7640 | 4.6518 | - |
Jan 10, 2024 | 4.7920 | 4.7950 | 4.7450 | 4.7950 | 4.6821 | - |
Jan 9, 2024 | 4.8110 | 4.8510 | 4.8080 | 4.8080 | 4.6948 | - |
Jan 8, 2024 | 4.7390 | 4.7730 | 4.7190 | 4.7730 | 4.6606 | - |
Jan 5, 2024 | 4.6800 | 4.7550 | 4.6800 | 4.7130 | 4.6020 | - |
Jan 4, 2024 | 4.6030 | 4.7010 | 4.6030 | 4.6960 | 4.5854 | - |
Jan 3, 2024 | 4.6300 | 4.6570 | 4.5910 | 4.5970 | 4.4887 | - |
Jan 2, 2024 | 4.6110 | 4.7020 | 4.6110 | 4.6260 | 4.5170 | - |
Dec 29, 2023 | 4.6800 | 4.6800 | 4.6550 | 4.6550 | 4.5454 | - |
Dec 28, 2023 | 4.6800 | 4.6800 | 4.6550 | 4.6740 | 4.5639 | - |
Dec 27, 2023 | 4.6860 | 4.6860 | 4.6610 | 4.6640 | 4.5541 | - |
Dec 22, 2023 | 4.6390 | 4.6840 | 4.6390 | 4.6840 | 4.5737 | - |
Dec 21, 2023 | 4.6430 | 4.6560 | 4.6370 | 4.6490 | 4.5395 | - |
Dec 20, 2023 | 4.6610 | 4.6730 | 4.6300 | 4.6300 | 4.5209 | - |
Dec 19, 2023 | 4.6630 | 4.7020 | 4.6530 | 4.6590 | 4.5493 | - |
Dec 18, 2023 | 4.6570 | 4.6910 | 4.6570 | 4.6620 | 4.5522 | - |
Dec 15, 2023 | 4.7140 | 4.7140 | 4.6480 | 4.6580 | 4.5483 | - |
Dec 14, 2023 | 4.7070 | 4.7570 | 4.6820 | 4.7070 | 4.5961 | - |
Dec 13, 2023 | 4.6480 | 4.7110 | 4.6480 | 4.7110 | 4.6000 | - |
Dec 12, 2023 | 4.6920 | 4.6920 | 4.6550 | 4.6610 | 4.5512 | - |
Dec 11, 2023 | 4.6990 | 4.6990 | 4.6650 | 4.6860 | 4.5756 | - |
Dec 8, 2023 | 4.6770 | 4.7050 | 4.6730 | 4.7050 | 4.5942 | - |
Dec 7, 2023 | 4.6700 | 4.7010 | 4.6640 | 4.6780 | 4.5678 | - |
Dec 6, 2023 | 4.6960 | 4.7010 | 4.6730 | 4.6810 | 4.5707 | - |
Dec 5, 2023 | 4.6740 | 4.6970 | 4.6740 | 4.6900 | 4.5795 | - |
Dec 4, 2023 | 4.6760 | 4.6930 | 4.6600 | 4.6910 | 4.5805 | - |
Dec 1, 2023 | 4.6460 | 4.6620 | 4.6170 | 4.6620 | 4.5522 | - |
Nov 30, 2023 | 4.5670 | 4.6330 | 4.5530 | 4.6330 | 4.5239 | - |
Nov 29, 2023 | 4.5310 | 4.5840 | 4.5310 | 4.5620 | 4.4545 | - |
Nov 28, 2023 | 4.5610 | 4.5610 | 4.5260 | 4.5280 | 4.4213 | - |
Nov 27, 2023 | 4.5690 | 4.5850 | 4.5550 | 4.5630 | 4.4555 | - |
Nov 24, 2023 | 4.5420 | 4.5770 | 4.5420 | 4.5750 | 4.4672 | - |
Nov 23, 2023 | 4.4780 | 4.5480 | 4.4780 | 4.5430 | 4.4360 | - |
Nov 22, 2023 | 4.5060 | 4.5240 | 4.4720 | 4.4770 | 4.3715 | - |
Nov 21, 2023 | 4.5440 | 4.5600 | 4.5050 | 4.5080 | 4.4018 | - |
Nov 20, 2023 | 4.4950 | 4.5490 | 4.4950 | 4.5490 | 4.4419 | - |
Nov 17, 2023 | 4.4490 | 4.5130 | 4.4490 | 4.5020 | 4.3960 | - |
Nov 16, 2023 | 4.4270 | 4.4980 | 4.4270 | 4.4530 | 4.3481 | - |
Nov 15, 2023 | 4.4920 | 4.5010 | 4.4330 | 4.4380 | 4.3335 | - |
Nov 14, 2023 | 4.3360 | 4.4840 | 4.3360 | 4.4840 | 4.3784 | - |
Nov 13, 2023 | 4.3230 | 4.3380 | 4.3130 | 4.3370 | 4.2348 | - |
Nov 10, 2023 | 4.3920 | 4.3980 | 4.3290 | 4.3390 | 4.2368 | - |
Nov 9, 2023 | 4.3840 | 4.4410 | 4.3840 | 4.3920 | 4.2886 | - |
Nov 8, 2023 | 4.3820 | 4.3950 | 4.3520 | 4.3800 | 4.2768 | - |
Nov 7, 2023 | 4.3800 | 4.4290 | 4.3800 | 4.4040 | 4.3003 | - |
Nov 6, 2023 | 4.3860 | 4.4000 | 4.3810 | 4.3850 | 4.2817 | - |
Nov 3, 2023 | 4.4230 | 4.4260 | 4.3790 | 4.3890 | 4.2856 | - |
Nov 2, 2023 | 4.3790 | 4.4300 | 4.3790 | 4.4300 | 4.3257 | - |
Nov 1, 2023 | 4.3530 | 4.3910 | 4.3140 | 4.3910 | 4.2876 | - |
Oct 31, 2023 | 4.3090 | 4.3590 | 4.2950 | 4.3380 | 4.2358 | - |
Oct 30, 2023 | 4.3180 | 4.3300 | 4.2950 | 4.3110 | 4.2095 | - |
Oct 27, 2023 | 4.4050 | 4.4050 | 4.2820 | 4.2820 | 4.1811 | - |
Oct 26, 2023 | 4.3470 | 4.4190 | 4.3470 | 4.3730 | 4.2700 | - |
Oct 25, 2023 | 4.3810 | 4.3960 | 4.3610 | 4.3690 | 4.2661 | - |
Oct 24, 2023 | 4.3670 | 4.4210 | 4.3560 | 4.3980 | 4.2944 | - |
Oct 23, 2023 | 4.4140 | 4.4140 | 4.3230 | 4.3480 | 4.2456 | - |
Oct 20, 2023 | 4.3860 | 4.4350 | 4.3860 | 4.4010 | 4.2973 | - |
Oct 19, 2023 | 4.4290 | 4.4460 | 4.3970 | 4.3970 | 4.2934 | - |
Oct 18, 2023 | 4.5040 | 4.5230 | 4.4470 | 4.4470 | 4.3423 | - |
Oct 17, 2023 | 4.5230 | 4.5550 | 4.5080 | 4.5100 | 4.4038 | - |
Oct 16, 2023 | 4.4830 | 4.5230 | 4.4760 | 4.5230 | 4.4165 | - |
Oct 13, 2023 | 4.4890 | 4.5200 | 4.4670 | 4.4720 | 4.3667 | - |
Oct 12, 2023 | 4.5410 | 4.5720 | 4.4850 | 4.4970 | 4.3911 | - |
Oct 11, 2023 | 4.4630 | 4.5610 | 4.4630 | 4.5200 | 4.4135 | - |
Oct 10, 2023 | 4.4840 | 4.4930 | 4.4560 | 4.4700 | 4.3647 | - |
Oct 9, 2023 | 4.3860 | 4.4710 | 4.3860 | 4.4700 | 4.3647 | - |
Oct 6, 2023 | 4.4230 | 4.4320 | 4.3800 | 4.4200 | 4.3159 | - |
Oct 5, 2023 | 4.3850 | 4.4320 | 4.3780 | 4.4320 | 4.3276 | - |
Oct 4, 2023 | 4.3150 | 4.3840 | 4.3150 | 4.3840 | 4.2807 | - |
Oct 3, 2023 | 4.3190 | 4.3660 | 4.3190 | 4.3360 | 4.2339 | - |
Oct 2, 2023 | 4.4460 | 4.4610 | 4.3170 | 4.3240 | 4.2222 | - |
Sep 29, 2023 | 4.4120 | 4.4890 | 4.4120 | 4.4380 | 4.3335 | - |
Sep 28, 2023 | 4.4570 | 4.4700 | 4.3990 | 4.3990 | 4.2954 | - |
Sep 27, 2023 | 4.5160 | 4.5160 | 4.4230 | 4.4460 | 4.3413 | - |
Sep 26, 2023 | 4.5380 | 4.5380 | 4.4880 | 4.4960 | 4.3901 | - |
Sep 25, 2023 | 4.6430 | 4.6430 | 4.5240 | 4.5590 | 4.4516 | - |
Sep 22, 2023 | 4.6950 | 4.6950 | 4.6100 | 4.6110 | 4.5024 | - |
Sep 21, 2023 | 4.7680 | 4.7870 | 4.6860 | 4.6860 | 4.5756 | - |
Sep 20, 2023 | 4.7990 | 4.8220 | 4.7540 | 4.7940 | 4.6811 | - |
Sep 19, 2023 | 4.7420 | 4.7920 | 4.7160 | 4.7870 | 4.6742 | 500 |
Sep 18, 2023 | 4.8060 | 4.8080 | 4.7480 | 4.7570 | 4.6450 | - |
Sep 15, 2023 | 4.8300 | 4.8300 | 4.8040 | 4.8060 | 4.6928 | - |
Sep 14, 2023 | 4.6960 | 4.8180 | 4.6960 | 4.8180 | 4.7045 | - |
Sep 13, 2023 | 4.7600 | 4.7600 | 4.6990 | 4.7040 | 4.5932 | - |
Sep 12, 2023 | 4.7840 | 4.8120 | 4.7610 | 4.7870 | 4.6742 | - |
Sep 11, 2023 | 4.8140 | 4.8240 | 4.7840 | 4.7860 | 4.6733 | - |
Sep 8, 2023 | 4.8370 | 4.8370 | 4.7930 | 4.7990 | 4.6860 | - |
Sep 7, 2023 | 4.7150 | 4.8270 | 4.7020 | 4.8270 | 4.7133 | - |
Sep 6, 2023 | 4.7640 | 4.7670 | 4.7160 | 4.7280 | 4.6166 | - |
Sep 5, 2023 | 4.7130 | 4.7840 | 4.7130 | 4.7750 | 4.6625 | - |
Sep 4, 2023 | 4.7880 | 4.8070 | 4.7350 | 4.7440 | 4.6323 | - |
Sep 1, 2023 | 4.7840 | 4.7960 | 4.7580 | 4.7760 | 4.6635 | - |
Aug 31, 2023 | 4.7470 | 4.7950 | 4.7470 | 4.7600 | 4.6479 | - |
Aug 30, 2023 | 4.7360 | 4.7560 | 4.7340 | 4.7370 | 4.6254 | - |
Aug 29, 2023 | 4.7000 | 4.7340 | 4.6950 | 4.7340 | 4.6225 | - |
Aug 28, 2023 | 4.7160 | 4.7160 | 4.6580 | 4.6860 | 4.5756 | - |
Aug 25, 2023 | 4.6080 | 4.6960 | 4.6080 | 4.6960 | 4.5854 | - |
Aug 24, 2023 | 4.6490 | 4.6490 | 4.5970 | 4.5970 | 4.4887 | - |
Aug 23, 2023 | 4.5240 | 4.6310 | 4.5240 | 4.6250 | 4.5161 | - |
Aug 22, 2023 | 4.5550 | 4.5640 | 4.4990 | 4.4990 | 4.3930 | - |
Aug 21, 2023 | 4.5350 | 4.6150 | 4.5300 | 4.5570 | 4.4497 | - |
Aug 18, 2023 | 4.5090 | 4.5460 | 4.4930 | 4.5400 | 4.4331 | - |
Aug 17, 2023 | 4.5190 | 4.5670 | 4.5010 | 4.5010 | 4.3950 | - |
Aug 16, 2023 | 4.5430 | 4.6060 | 4.5350 | 4.5350 | 4.4282 | - |
Aug 15, 2023 | 4.6240 | 4.6240 | 4.5150 | 4.5550 | 4.4477 | - |
Aug 14, 2023 | 4.5950 | 4.6150 | 4.5900 | 4.6100 | 4.5014 | - |
Aug 11, 2023 | 4.6390 | 4.6710 | 4.6020 | 4.6110 | 4.5024 | - |
Aug 10, 2023 | 4.6500 | 4.6620 | 4.6370 | 4.6430 | 4.5336 | - |
Aug 9, 2023 | 4.6200 | 4.6450 | 4.5930 | 4.6290 | 4.5200 | - |
Aug 8, 2023 | 4.5240 | 4.6260 | 4.5240 | 4.6080 | 4.4995 | - |
Aug 7, 2023 | 4.5620 | 4.5870 | 4.5110 | 4.5560 | 4.4487 | - |
Aug 4, 2023 | 4.6100 | 4.6100 | 4.5420 | 4.5420 | 4.4350 | - |
Aug 3, 2023 | 4.6840 | 4.6840 | 4.5880 | 4.5880 | 4.4799 | - |
Aug 2, 2023 | 4.7280 | 4.7280 | 4.6740 | 4.6740 | 4.5639 | - |
Aug 1, 2023 | 4.7800 | 4.8250 | 4.7600 | 4.7690 | 4.6567 | - |
Jul 31, 2023 | 4.8160 | 4.8160 | 4.7690 | 4.7800 | 4.6674 | - |
Jul 28, 2023 | 4.8530 | 4.8530 | 4.7950 | 4.8170 | 4.7035 | - |
Jul 27, 2023 | 4.8930 | 4.9320 | 4.8160 | 4.8160 | 4.7026 | - |
Jul 26, 2023 | 4.8020 | 4.8920 | 4.8020 | 4.8800 | 4.7651 | - |
Jul 25, 2023 | 4.8370 | 4.8410 | 4.8090 | 4.8130 | 4.6996 | - |
Jul 24, 2023 | 4.7960 | 4.8520 | 4.7960 | 4.8430 | 4.7289 | - |
Jul 21, 2023 | 4.7890 | 4.8400 | 4.7890 | 4.8190 | 4.7055 | - |
Jul 20, 2023 | 4.7390 | 4.8070 | 4.7390 | 4.7840 | 4.6713 | - |
Jul 19, 2023 | 4.6990 | 4.7550 | 4.6990 | 4.7440 | 4.6323 | - |
Jul 18, 2023 | 4.6980 | 4.6980 | 4.6770 | 4.6940 | 4.5834 | - |
Jul 17, 2023 | 4.6870 | 4.7200 | 4.6870 | 4.7050 | 4.5942 | - |
Jul 14, 2023 | 4.7120 | 4.7320 | 4.6870 | 4.7050 | 4.5942 | - |
Jul 13, 2023 | 4.6780 | 4.7320 | 4.6780 | 4.7200 | 4.6088 | - |
Jul 12, 2023 | 4.6420 | 4.6800 | 4.6070 | 4.6690 | 4.5590 | - |
Jul 11, 2023 | 4.5890 | 4.6350 | 4.5870 | 4.6350 | 4.5258 | - |
Jul 10, 2023 | 4.5760 | 4.6150 | 4.5680 | 4.5810 | 4.4731 | - |
Jul 7, 2023 | 4.6510 | 4.6510 | 4.5810 | 4.6050 | 4.4965 | - |
Jul 6, 2023 | 4.7280 | 4.7790 | 4.6360 | 4.6480 | 4.5385 | - |
Jul 5, 2023 | 4.7620 | 4.7970 | 4.7440 | 4.7580 | 4.6459 | - |
Jul 4, 2023 | 4.8210 | 4.8210 | 4.7680 | 4.7690 | 4.6567 | - |
Jul 3, 2023 | 4.7930 | 4.8270 | 4.7920 | 4.8240 | 4.7104 | - |
Jun 30, 2023 | 4.7760 | 4.8090 | 4.7760 | 4.7980 | 4.6850 | - |
Jun 29, 2023 | 4.7420 | 4.8060 | 4.7420 | 4.7730 | 4.6606 | - |
Jun 28, 2023 | 4.7490 | 4.7640 | 4.7380 | 4.7470 | 4.6352 | - |
Jun 27, 2023 | 4.7160 | 4.7460 | 4.6920 | 4.7460 | 4.6342 | - |
Jun 26, 2023 | 4.6730 | 4.7220 | 4.6730 | 4.6920 | 4.5815 | - |
Jun 23, 2023 | 4.6720 | 4.7510 | 4.6720 | 4.6980 | 4.5873 | - |
Jun 22, 2023 | 4.7000 | 4.7180 | 4.6770 | 4.6990 | 4.5883 | - |
Jun 21, 2023 | 4.7840 | 4.7840 | 4.7150 | 4.7340 | 4.6225 | - |
Jun 20, 2023 | 4.7610 | 4.8420 | 4.7610 | 4.8000 | 4.6869 | - |
Jun 19, 2023 | 0.1651 Dividend | |||||
Jun 19, 2023 | 4.8830 | 4.8830 | 4.7740 | 4.7740 | 4.6616 | - |
Jun 16, 2023 | 5.0120 | 5.0840 | 5.0120 | 5.0340 | 4.7542 | - |
Jun 15, 2023 | 4.9860 | 5.0200 | 4.9820 | 5.0160 | 4.7372 | - |
Jun 14, 2023 | 4.9800 | 5.0340 | 4.9800 | 4.9880 | 4.7108 | - |
Jun 13, 2023 | 5.0260 | 5.0260 | 4.9750 | 4.9850 | 4.7079 | - |
Jun 12, 2023 | 4.9870 | 5.0280 | 4.9740 | 5.0280 | 4.7486 | - |
Jun 9, 2023 | 4.9790 | 4.9880 | 4.9610 | 4.9770 | 4.7004 | - |
Jun 8, 2023 | 4.9330 | 4.9790 | 4.9330 | 4.9790 | 4.7023 | - |
Jun 7, 2023 | 5.0200 | 5.0200 | 4.9390 | 4.9410 | 4.6664 | - |
Jun 6, 2023 | 4.9480 | 5.0200 | 4.9480 | 5.0200 | 4.7410 | - |
Jun 5, 2023 | 4.9430 | 5.0000 | 4.9430 | 4.9530 | 4.6777 | - |
Jun 2, 2023 | 4.9210 | 4.9850 | 4.9140 | 4.9850 | 4.7079 | - |
Jun 1, 2023 | 4.9230 | 4.9460 | 4.8880 | 4.9040 | 4.6314 | - |
May 31, 2023 | 4.8990 | 4.9360 | 4.8780 | 4.9150 | 4.6418 | - |
May 30, 2023 | 4.9270 | 4.9420 | 4.8990 | 4.9390 | 4.6645 | - |
May 29, 2023 | 4.9310 | 4.9310 | 4.8760 | 4.9210 | 4.6475 | - |
May 26, 2023 | 4.8710 | 4.9250 | 4.8260 | 4.9170 | 4.6437 | - |
May 25, 2023 | 4.9630 | 4.9630 | 4.8600 | 4.8800 | 4.6088 | - |
May 24, 2023 | 4.9980 | 4.9980 | 4.9080 | 4.9530 | 4.6777 | - |
May 23, 2023 | 5.0660 | 5.0660 | 5.0120 | 5.0200 | 4.7410 | - |
May 22, 2023 | 5.0720 | 5.1500 | 5.0440 | 5.0740 | 4.7920 | - |
May 19, 2023 | 4.9960 | 5.1000 | 4.9960 | 5.0880 | 4.8052 | - |
May 18, 2023 | 5.0840 | 5.1160 | 4.9730 | 4.9930 | 4.7155 | - |
May 17, 2023 | 5.0920 | 5.1080 | 5.0820 | 5.1040 | 4.8203 | - |
May 16, 2023 | 5.0980 | 5.1680 | 5.0940 | 5.0940 | 4.8109 | 15 |
May 15, 2023 | 5.1600 | 5.1600 | 5.1080 | 5.1220 | 4.8373 | - |
May 12, 2023 | 5.0900 | 5.1540 | 5.0900 | 5.1420 | 4.8562 | - |
May 11, 2023 | 5.0920 | 5.1000 | 5.0680 | 5.0720 | 4.7901 | - |
May 10, 2023 | 5.0500 | 5.0860 | 5.0500 | 5.0860 | 4.8033 | - |
May 9, 2023 | 5.0700 | 5.0920 | 5.0460 | 5.0920 | 4.8090 | - |
May 8, 2023 | 5.0740 | 5.0860 | 5.0660 | 5.0740 | 4.7920 | - |
May 5, 2023 | 5.0780 | 5.0900 | 5.0600 | 5.0900 | 4.8071 | - |
May 4, 2023 | 5.0400 | 5.0740 | 5.0000 | 5.0640 | 4.7826 | - |
May 3, 2023 | 4.9960 | 5.0860 | 4.9960 | 5.0420 | 4.7618 | - |
May 2, 2023 | 5.0460 | 5.0880 | 4.9670 | 4.9810 | 4.7042 | - |
Apr 28, 2023 | 5.0220 | 5.0500 | 4.9920 | 5.0420 | 4.7618 | - |
Apr 27, 2023 | 4.9650 | 5.0300 | 4.9510 | 5.0300 | 4.7504 | - |
Apr 26, 2023 | 4.9600 | 4.9880 | 4.9470 | 4.9470 | 4.6721 | - |