Stuttgart - Delayed Quote • EUR
Snam SpA (SNM.SG)
At close: April 23 at 2:38 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 23, 2024 | 4.3170 | 4.3270 | 4.2890 | 4.2890 | 4.2890 | - |
Apr 22, 2024 | 4.2830 | 4.2830 | 4.2480 | 4.2510 | 4.2510 | - |
Apr 19, 2024 | 4.1970 | 4.2360 | 4.1850 | 4.2360 | 4.2360 | - |
Apr 18, 2024 | 4.2110 | 4.2110 | 4.1780 | 4.1820 | 4.1820 | - |
Apr 17, 2024 | 4.1690 | 4.2010 | 4.1600 | 4.1940 | 4.1940 | - |
Apr 16, 2024 | 4.2110 | 4.2110 | 4.1590 | 4.1590 | 4.1590 | - |
Apr 15, 2024 | 4.2850 | 4.2850 | 4.2140 | 4.2290 | 4.2290 | - |
Apr 12, 2024 | 4.2090 | 4.2540 | 4.1700 | 4.2540 | 4.2540 | - |
Apr 11, 2024 | 4.1970 | 4.2310 | 4.1550 | 4.1880 | 4.1880 | - |
Apr 10, 2024 | 4.2340 | 4.2340 | 4.1860 | 4.1860 | 4.1860 | - |
Apr 9, 2024 | 4.2110 | 4.2210 | 4.1920 | 4.2000 | 4.2000 | - |
Apr 8, 2024 | 4.2550 | 4.2550 | 4.2150 | 4.2150 | 4.2150 | - |
Apr 5, 2024 | 4.3710 | 4.3710 | 4.3420 | 4.3420 | 4.3420 | - |
Apr 4, 2024 | 4.4070 | 4.4070 | 4.3830 | 4.3930 | 4.3930 | - |
Apr 3, 2024 | 4.3480 | 4.3600 | 4.3430 | 4.3600 | 4.3600 | - |
Apr 2, 2024 | 4.3290 | 4.3430 | 4.3290 | 4.3310 | 4.3310 | - |
Mar 28, 2024 | 4.3960 | 4.3960 | 4.3210 | 4.3320 | 4.3320 | - |
Mar 27, 2024 | 4.3640 | 4.3640 | 4.3120 | 4.3540 | 4.3540 | - |
Mar 26, 2024 | 4.3710 | 4.3710 | 4.3340 | 4.3400 | 4.3400 | 450 |
Mar 25, 2024 | 4.3340 | 4.3560 | 4.3050 | 4.3560 | 4.3560 | - |
Mar 22, 2024 | 4.2860 | 4.3130 | 4.2860 | 4.3130 | 4.3130 | - |
Mar 21, 2024 | 4.3830 | 4.3830 | 4.3000 | 4.3010 | 4.3010 | - |
Mar 20, 2024 | 4.2990 | 4.3440 | 4.2990 | 4.3360 | 4.3360 | - |
Mar 19, 2024 | 4.3000 | 4.3000 | 4.2560 | 4.2980 | 4.2980 | - |
Mar 18, 2024 | 4.3530 | 4.3530 | 4.2920 | 4.2960 | 4.2960 | - |
Mar 15, 2024 | 4.4540 | 4.4540 | 4.4400 | 4.4400 | 4.4400 | - |
Mar 14, 2024 | 4.4580 | 4.4810 | 4.4170 | 4.4170 | 4.4170 | - |
Mar 13, 2024 | 4.4520 | 4.4520 | 4.4330 | 4.4380 | 4.4380 | - |
Mar 12, 2024 | 4.5190 | 4.5190 | 4.4550 | 4.4550 | 4.4550 | - |
Mar 11, 2024 | 4.4800 | 4.4810 | 4.4520 | 4.4750 | 4.4750 | - |
Mar 8, 2024 | 4.4490 | 4.4830 | 4.4170 | 4.4730 | 4.4730 | 150 |
Mar 7, 2024 | 4.4240 | 4.4570 | 4.4070 | 4.4530 | 4.4530 | - |
Mar 6, 2024 | 4.4030 | 4.4160 | 4.3950 | 4.4160 | 4.4160 | - |
Mar 5, 2024 | 4.3040 | 4.3530 | 4.3040 | 4.3520 | 4.3520 | - |
Mar 4, 2024 | 4.3750 | 4.3750 | 4.2910 | 4.2910 | 4.2910 | - |
Mar 1, 2024 | 4.3230 | 4.3230 | 4.2920 | 4.3110 | 4.3110 | - |
Feb 29, 2024 | 4.2920 | 4.3120 | 4.2620 | 4.2800 | 4.2800 | - |
Feb 28, 2024 | 4.3350 | 4.3350 | 4.2680 | 4.2680 | 4.2680 | - |
Feb 27, 2024 | 4.2900 | 4.3230 | 4.2840 | 4.3230 | 4.3230 | - |
Feb 26, 2024 | 4.3370 | 4.3370 | 4.2890 | 4.2890 | 4.2890 | - |
Feb 23, 2024 | 4.3780 | 4.3780 | 4.2980 | 4.3140 | 4.3140 | - |
Feb 22, 2024 | 4.4060 | 4.4060 | 4.3450 | 4.3450 | 4.3450 | - |
Feb 21, 2024 | 4.4610 | 4.4610 | 4.3920 | 4.4050 | 4.4050 | - |
Feb 20, 2024 | 4.3970 | 4.4230 | 4.3670 | 4.4130 | 4.4130 | - |
Feb 19, 2024 | 4.3530 | 4.3720 | 4.3410 | 4.3720 | 4.3720 | - |
Feb 16, 2024 | 4.3910 | 4.3910 | 4.3190 | 4.3390 | 4.3390 | - |
Feb 15, 2024 | 4.3470 | 4.3480 | 4.2980 | 4.2980 | 4.2980 | 300 |
Feb 14, 2024 | 4.2750 | 4.3290 | 4.2750 | 4.3070 | 4.3070 | - |
Feb 13, 2024 | 4.3190 | 4.3550 | 4.3000 | 4.3270 | 4.3270 | - |
Feb 12, 2024 | 4.3040 | 4.3160 | 4.2570 | 4.3030 | 4.3030 | - |
Feb 9, 2024 | 4.2950 | 4.2950 | 4.2370 | 4.2370 | 4.2370 | - |
Feb 8, 2024 | 4.3390 | 4.3410 | 4.2750 | 4.2750 | 4.2750 | - |
Feb 7, 2024 | 4.3670 | 4.3680 | 4.3120 | 4.3120 | 4.3120 | - |
Feb 6, 2024 | 4.4310 | 4.4310 | 4.3350 | 4.3570 | 4.3570 | - |
Feb 5, 2024 | 4.4730 | 4.4730 | 4.3870 | 4.4020 | 4.4020 | - |
Feb 2, 2024 | 4.5170 | 4.5680 | 4.4610 | 4.4610 | 4.4610 | 2,808 |
Feb 1, 2024 | 4.4810 | 4.4810 | 4.4550 | 4.4690 | 4.4690 | - |
Jan 31, 2024 | 4.4640 | 4.4780 | 4.4320 | 4.4780 | 4.4780 | - |
Jan 30, 2024 | 4.4370 | 4.4410 | 4.4030 | 4.4030 | 4.4030 | - |
Jan 29, 2024 | 4.4550 | 4.4550 | 4.3800 | 4.4150 | 4.4150 | - |
Jan 26, 2024 | 4.4750 | 4.4750 | 4.4140 | 4.4140 | 4.4140 | - |
Jan 25, 2024 | 4.5980 | 4.5980 | 4.4490 | 4.4670 | 4.4670 | - |
Jan 24, 2024 | 4.6240 | 4.6240 | 4.5800 | 4.5800 | 4.5800 | - |
Jan 23, 2024 | 4.6730 | 4.6730 | 4.5520 | 4.5700 | 4.5700 | - |
Jan 22, 2024 | 0.1128 Dividend | |||||
Jan 22, 2024 | 4.6450 | 4.6450 | 4.5790 | 4.6080 | 4.6080 | - |
Jan 19, 2024 | 4.7470 | 4.7470 | 4.7010 | 4.7290 | 4.6162 | - |
Jan 18, 2024 | 4.7690 | 4.7690 | 4.6830 | 4.6950 | 4.5830 | - |
Jan 17, 2024 | 4.7740 | 4.7870 | 4.6940 | 4.6940 | 4.5820 | - |
Jan 16, 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 4.7324 | - |
Jan 15, 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.6416 | - |
Jan 12, 2024 | 4.7560 | 4.7560 | 4.7340 | 4.7550 | 4.6416 | - |
Jan 11, 2024 | 4.7980 | 4.7980 | 4.6560 | 4.6560 | 4.5449 | 8,482 |
Jan 10, 2024 | 4.7750 | 4.7750 | 4.6990 | 4.7180 | 4.6055 | - |
Jan 9, 2024 | 4.8010 | 4.8050 | 4.7660 | 4.7790 | 4.6650 | - |
Jan 8, 2024 | 4.6920 | 4.6920 | 4.6640 | 4.6840 | 4.5723 | - |
Jan 5, 2024 | 4.6610 | 4.6940 | 4.6610 | 4.6690 | 4.5576 | - |
Jan 4, 2024 | 4.5800 | 4.6360 | 4.5710 | 4.6360 | 4.5254 | - |
Jan 3, 2024 | 4.6070 | 4.6070 | 4.5420 | 4.5460 | 4.4376 | - |
Jan 2, 2024 | 4.5350 | 4.6460 | 4.5350 | 4.5830 | 4.4737 | - |
Dec 29, 2023 | 4.6540 | 4.6540 | 4.6080 | 4.6080 | 4.4981 | - |
Dec 28, 2023 | 4.6540 | 4.6540 | 4.6070 | 4.6070 | 4.4971 | 800 |
Dec 27, 2023 | 4.6670 | 4.6670 | 4.6140 | 4.6240 | 4.5137 | - |
Dec 22, 2023 | 4.6130 | 4.6130 | 4.5980 | 4.6110 | 4.5010 | - |
Dec 21, 2023 | 4.6180 | 4.6180 | 4.5940 | 4.6020 | 4.4922 | - |
Dec 20, 2023 | 4.6380 | 4.6380 | 4.6000 | 4.6190 | 4.5088 | - |
Dec 19, 2023 | 4.6440 | 4.6580 | 4.6180 | 4.6180 | 4.5078 | - |
Dec 18, 2023 | 4.6320 | 4.6430 | 4.6160 | 4.6380 | 4.5274 | - |
Dec 15, 2023 | 4.6910 | 4.6910 | 4.6030 | 4.6030 | 4.4932 | - |
Dec 14, 2023 | 4.6750 | 4.7020 | 4.6380 | 4.6630 | 4.5518 | - |
Dec 13, 2023 | 4.6260 | 4.6370 | 4.6060 | 4.6300 | 4.5196 | - |
Dec 12, 2023 | 4.6710 | 4.6710 | 4.6210 | 4.6210 | 4.5108 | - |
Dec 11, 2023 | 4.6750 | 4.6750 | 4.6170 | 4.6200 | 4.5098 | - |
Dec 8, 2023 | 4.6600 | 4.6600 | 4.6230 | 4.6410 | 4.5303 | - |
Dec 7, 2023 | 4.6490 | 4.6530 | 4.6190 | 4.6190 | 4.5088 | - |
Dec 6, 2023 | 4.6760 | 4.6760 | 4.6300 | 4.6430 | 4.5323 | - |
Dec 5, 2023 | 4.6520 | 4.6520 | 4.6390 | 4.6430 | 4.5323 | - |
Dec 4, 2023 | 4.6320 | 4.6440 | 4.6080 | 4.6430 | 4.5323 | - |
Dec 1, 2023 | 4.6250 | 4.6250 | 4.5600 | 4.5860 | 4.4766 | - |
Nov 30, 2023 | 4.5400 | 4.5540 | 4.5370 | 4.5540 | 4.4454 | - |
Nov 29, 2023 | 4.5100 | 4.5350 | 4.4980 | 4.5340 | 4.4259 | - |
Nov 28, 2023 | 4.5340 | 4.5340 | 4.4870 | 4.5000 | 4.3927 | - |
Nov 27, 2023 | 4.5470 | 4.5470 | 4.5090 | 4.5270 | 4.4190 | - |
Nov 24, 2023 | 4.5160 | 4.5160 | 4.4960 | 4.5140 | 4.4063 | - |
Nov 23, 2023 | 4.4510 | 4.5050 | 4.4480 | 4.4560 | 4.3497 | - |
Nov 22, 2023 | 4.4880 | 4.4880 | 4.4660 | 4.4800 | 4.3731 | - |
Nov 21, 2023 | 4.4980 | 4.5120 | 4.4790 | 4.4820 | 4.3751 | - |
Nov 20, 2023 | 4.4750 | 4.4970 | 4.4660 | 4.4970 | 4.3897 | - |
Nov 17, 2023 | 4.4280 | 4.4480 | 4.4280 | 4.4480 | 4.3419 | - |
Nov 16, 2023 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.3009 | - |
Nov 15, 2023 | 4.4650 | 4.4650 | 4.4000 | 4.4080 | 4.3029 | - |
Nov 14, 2023 | 4.3090 | 4.4190 | 4.2980 | 4.4190 | 4.3136 | - |
Nov 13, 2023 | 4.2890 | 4.2890 | 4.2680 | 4.2870 | 4.1847 | - |
Nov 10, 2023 | 4.3690 | 4.3690 | 4.2880 | 4.2880 | 4.1857 | - |
Nov 9, 2023 | 4.3370 | 4.3890 | 4.3370 | 4.3890 | 4.2843 | 40,000 |
Nov 8, 2023 | 4.3610 | 4.3610 | 4.3080 | 4.3270 | 4.2238 | - |
Nov 7, 2023 | 4.3560 | 4.3900 | 4.3450 | 4.3690 | 4.2648 | - |
Nov 6, 2023 | 4.3660 | 4.3660 | 4.3320 | 4.3320 | 4.2287 | - |
Nov 3, 2023 | 4.4010 | 4.4010 | 4.3320 | 4.3420 | 4.2384 | - |
Nov 2, 2023 | 4.3600 | 4.3740 | 4.3390 | 4.3670 | 4.2628 | - |
Nov 1, 2023 | 4.3300 | 4.3300 | 4.3190 | 4.3190 | 4.2160 | 600 |
Oct 31, 2023 | 4.2870 | 4.3100 | 4.2630 | 4.2690 | 4.1672 | - |
Oct 30, 2023 | 4.2940 | 4.2940 | 4.2620 | 4.2630 | 4.1613 | - |
Oct 27, 2023 | 4.3840 | 4.3840 | 4.2750 | 4.2750 | 4.1730 | - |
Oct 26, 2023 | 4.3260 | 4.3720 | 4.3140 | 4.3650 | 4.2609 | - |
Oct 25, 2023 | 4.3600 | 4.3600 | 4.3160 | 4.3320 | 4.2287 | - |
Oct 24, 2023 | 4.3480 | 4.3560 | 4.3140 | 4.3560 | 4.2521 | - |
Oct 23, 2023 | 4.3920 | 4.3920 | 4.2920 | 4.2920 | 4.1896 | - |
Oct 20, 2023 | 4.3630 | 4.3850 | 4.3310 | 4.3310 | 4.2277 | - |
Oct 19, 2023 | 4.4070 | 4.4070 | 4.3730 | 4.3730 | 4.2687 | - |
Oct 18, 2023 | 4.4830 | 4.4830 | 4.4250 | 4.4250 | 4.3195 | - |
Oct 17, 2023 | 4.5030 | 4.5060 | 4.4660 | 4.4660 | 4.3595 | - |
Oct 16, 2023 | 4.4570 | 4.4800 | 4.4400 | 4.4700 | 4.3634 | - |
Oct 13, 2023 | 4.4720 | 4.4720 | 4.4320 | 4.4690 | 4.3624 | - |
Oct 12, 2023 | 4.5350 | 4.5350 | 4.4790 | 4.4790 | 4.3722 | - |
Oct 11, 2023 | 4.4380 | 4.5190 | 4.4380 | 4.4730 | 4.3663 | - |
Oct 10, 2023 | 4.4640 | 4.4640 | 4.4070 | 4.4290 | 4.3234 | - |
Oct 9, 2023 | 4.3620 | 4.4040 | 4.3460 | 4.3810 | 4.2765 | - |
Oct 6, 2023 | 4.4060 | 4.4060 | 4.3560 | 4.3740 | 4.2697 | - |
Oct 5, 2023 | 4.3640 | 4.3710 | 4.3260 | 4.3680 | 4.2638 | - |
Oct 4, 2023 | 4.2950 | 4.3370 | 4.2900 | 4.3200 | 4.2170 | - |
Oct 3, 2023 | 4.3060 | 4.3230 | 4.2690 | 4.2760 | 4.1740 | - |
Oct 2, 2023 | 4.4230 | 4.4500 | 4.3110 | 4.3110 | 4.2082 | 500 |
Sep 29, 2023 | 4.3900 | 4.5190 | 4.3590 | 4.3590 | 4.2550 | 7,900 |
Sep 28, 2023 | 4.4290 | 4.4290 | 4.3570 | 4.3890 | 4.2843 | - |
Sep 27, 2023 | 4.4950 | 4.4950 | 4.4120 | 4.4170 | 4.3116 | - |
Sep 26, 2023 | 4.5180 | 4.5180 | 4.4410 | 4.4620 | 4.3556 | - |
Sep 25, 2023 | 4.6060 | 4.6060 | 4.4800 | 4.4890 | 4.3819 | - |
Sep 22, 2023 | 4.6720 | 4.6720 | 4.5810 | 4.6040 | 4.4942 | - |
Sep 21, 2023 | 4.7460 | 4.7460 | 4.6700 | 4.6700 | 4.5586 | - |
Sep 20, 2023 | 4.7730 | 4.7730 | 4.7140 | 4.7390 | 4.6260 | - |
Sep 19, 2023 | 4.7260 | 4.7340 | 4.7030 | 4.7280 | 4.6152 | - |
Sep 18, 2023 | 4.7860 | 4.7860 | 4.7130 | 4.7130 | 4.6006 | - |
Sep 15, 2023 | 4.8110 | 4.8110 | 4.7650 | 4.7810 | 4.6670 | - |
Sep 14, 2023 | 4.6730 | 4.7100 | 4.6710 | 4.7100 | 4.5977 | - |
Sep 13, 2023 | 4.7390 | 4.7420 | 4.6890 | 4.6890 | 4.5772 | - |
Sep 12, 2023 | 4.7610 | 4.7610 | 4.7200 | 4.7200 | 4.6074 | - |
Sep 11, 2023 | 4.7620 | 4.7660 | 4.7620 | 4.7660 | 4.6523 | - |
Sep 8, 2023 | 4.8170 | 4.8710 | 4.7360 | 4.7610 | 4.6474 | 1,000 |
Sep 7, 2023 | 4.6940 | 4.7350 | 4.6530 | 4.7350 | 4.6221 | - |
Sep 6, 2023 | 4.7430 | 4.7430 | 4.6950 | 4.6950 | 4.5830 | - |
Sep 5, 2023 | 4.7100 | 4.7400 | 4.6880 | 4.7320 | 4.6191 | 410 |
Sep 4, 2023 | 4.7700 | 4.7700 | 4.6910 | 4.6910 | 4.5791 | - |
Sep 1, 2023 | 4.7580 | 4.7580 | 4.7210 | 4.7280 | 4.6152 | - |
Aug 31, 2023 | 4.7230 | 4.7490 | 4.7170 | 4.7320 | 4.6191 | - |
Aug 30, 2023 | 4.7120 | 4.7130 | 4.6760 | 4.7010 | 4.5889 | - |
Aug 29, 2023 | 4.6760 | 4.6760 | 4.6480 | 4.6760 | 4.5645 | - |
Aug 28, 2023 | 4.6960 | 4.6960 | 4.6130 | 4.6490 | 4.5381 | - |
Aug 25, 2023 | 4.5880 | 4.6380 | 4.5710 | 4.6120 | 4.5020 | - |
Aug 24, 2023 | 4.6300 | 4.6300 | 4.5640 | 4.5640 | 4.4551 | - |
Aug 23, 2023 | 4.5040 | 4.5750 | 4.5040 | 4.5750 | 4.4659 | - |
Aug 22, 2023 | 4.5330 | 4.5860 | 4.4840 | 4.4870 | 4.3800 | 100 |
Aug 21, 2023 | 4.5070 | 4.5670 | 4.5050 | 4.5050 | 4.3975 | - |
Aug 18, 2023 | 4.4910 | 4.4910 | 4.4460 | 4.4860 | 4.3790 | - |
Aug 17, 2023 | 4.4990 | 4.5120 | 4.4870 | 4.4970 | 4.3897 | - |
Aug 16, 2023 | 4.5190 | 4.5660 | 4.5190 | 4.5280 | 4.4200 | - |
Aug 15, 2023 | 4.5260 | 4.5260 | 4.4900 | 4.4930 | 4.3858 | - |
Aug 14, 2023 | 4.5700 | 4.5700 | 4.5510 | 4.5630 | 4.4542 | - |
Aug 11, 2023 | 4.6230 | 4.6240 | 4.5690 | 4.5690 | 4.4600 | - |
Aug 10, 2023 | 4.6300 | 4.6300 | 4.5860 | 4.6090 | 4.4991 | - |
Aug 9, 2023 | 4.5960 | 4.5960 | 4.5450 | 4.5680 | 4.4590 | - |
Aug 8, 2023 | 4.5020 | 4.5740 | 4.5020 | 4.5590 | 4.4503 | - |
Aug 7, 2023 | 4.5410 | 4.5410 | 4.4630 | 4.4940 | 4.3868 | - |
Aug 4, 2023 | 4.5900 | 4.5900 | 4.5110 | 4.5450 | 4.4366 | - |
Aug 3, 2023 | 4.6610 | 4.6610 | 4.5610 | 4.5610 | 4.4522 | - |
Aug 2, 2023 | 4.7020 | 4.7020 | 4.6490 | 4.6560 | 4.5449 | - |
Aug 1, 2023 | 4.7570 | 4.7590 | 4.7270 | 4.7360 | 4.6230 | 100 |
Jul 31, 2023 | 4.7840 | 4.7840 | 4.7220 | 4.7220 | 4.6094 | - |
Jul 28, 2023 | 4.8300 | 4.8300 | 4.7660 | 4.7700 | 4.6562 | - |
Jul 27, 2023 | 4.8550 | 4.8810 | 4.8040 | 4.8040 | 4.6894 | - |
Jul 26, 2023 | 4.7800 | 4.8040 | 4.7750 | 4.7750 | 4.6611 | - |
Jul 25, 2023 | 4.8140 | 4.8140 | 4.7660 | 4.7770 | 4.6631 | - |
Jul 24, 2023 | 4.7660 | 4.8120 | 4.7660 | 4.8050 | 4.6904 | - |
Jul 21, 2023 | 4.7670 | 4.7820 | 4.7610 | 4.7820 | 4.6679 | - |
Jul 20, 2023 | 4.7220 | 4.7510 | 4.7220 | 4.7510 | 4.6377 | - |
Jul 19, 2023 | 4.6820 | 4.7060 | 4.6780 | 4.6990 | 4.5869 | - |
Jul 18, 2023 | 4.6730 | 4.6730 | 4.6360 | 4.6400 | 4.5293 | - |
Jul 17, 2023 | 4.6610 | 4.6700 | 4.6530 | 4.6530 | 4.5420 | - |
Jul 14, 2023 | 4.6920 | 4.6920 | 4.6590 | 4.6590 | 4.5479 | - |
Jul 13, 2023 | 4.6560 | 4.6870 | 4.6500 | 4.6590 | 4.5479 | - |
Jul 12, 2023 | 4.6200 | 4.6200 | 4.5650 | 4.6090 | 4.4991 | - |
Jul 11, 2023 | 4.5700 | 4.5710 | 4.5380 | 4.5610 | 4.4522 | - |
Jul 10, 2023 | 4.5560 | 4.5640 | 4.5290 | 4.5290 | 4.4210 | 206 |
Jul 7, 2023 | 4.6290 | 4.6290 | 4.5380 | 4.5380 | 4.4298 | - |
Jul 6, 2023 | 4.7050 | 4.7050 | 4.5970 | 4.5970 | 4.4873 | - |
Jul 5, 2023 | 4.7360 | 4.7520 | 4.6940 | 4.6940 | 4.5820 | - |
Jul 4, 2023 | 4.7970 | 4.7970 | 4.7370 | 4.7370 | 4.6240 | - |
Jul 3, 2023 | 4.7740 | 4.7770 | 4.7420 | 4.7770 | 4.6631 | 1,910 |
Jun 30, 2023 | 4.7570 | 4.7590 | 4.7470 | 4.7470 | 4.6338 | - |
Jun 29, 2023 | 4.7170 | 4.7570 | 4.7130 | 4.7300 | 4.6172 | - |
Jun 28, 2023 | 4.7260 | 4.7260 | 4.6960 | 4.7010 | 4.5889 | - |
Jun 27, 2023 | 4.6900 | 4.6900 | 4.6490 | 4.6720 | 4.5606 | - |
Jun 26, 2023 | 4.6370 | 4.6550 | 4.6360 | 4.6500 | 4.5391 | - |
Jun 23, 2023 | 4.6530 | 4.7010 | 4.6530 | 4.6590 | 4.5479 | - |
Jun 22, 2023 | 4.6800 | 4.6800 | 4.6420 | 4.6580 | 4.5469 | - |
Jun 21, 2023 | 4.7710 | 4.7710 | 4.6860 | 4.6880 | 4.5762 | - |
Jun 20, 2023 | 4.7390 | 4.8600 | 4.7390 | 4.7630 | 4.6494 | 1,500 |
Jun 19, 2023 | 0.1651 Dividend | |||||
Jun 19, 2023 | 4.8270 | 4.8310 | 4.7530 | 4.7550 | 4.6416 | - |
Jun 16, 2023 | 4.9920 | 5.0380 | 4.9890 | 5.0380 | 4.7567 | - |
Jun 15, 2023 | 4.9530 | 4.9670 | 4.9370 | 4.9570 | 4.6802 | - |
Jun 14, 2023 | 4.9630 | 5.0620 | 4.9510 | 4.9530 | 4.6764 | 237 |
Jun 13, 2023 | 5.0160 | 5.0160 | 4.9220 | 4.9650 | 4.6877 | - |
Jun 12, 2023 | 4.9610 | 4.9750 | 4.9220 | 4.9530 | 4.6764 | - |
Jun 9, 2023 | 4.9550 | 4.9550 | 4.9080 | 4.9200 | 4.6453 | - |
Jun 8, 2023 | 4.9100 | 5.0260 | 4.9100 | 5.0260 | 4.7453 | - |
Jun 7, 2023 | 4.9960 | 4.9960 | 4.9000 | 4.9140 | 4.6396 | - |
Jun 6, 2023 | 4.9240 | 4.9290 | 4.9010 | 4.9010 | 4.6273 | - |
Jun 5, 2023 | 4.8760 | 4.9510 | 4.8760 | 4.9170 | 4.6424 | - |
Jun 2, 2023 | 4.8990 | 4.8990 | 4.8670 | 4.8790 | 4.6065 | - |
Jun 1, 2023 | 4.8990 | 4.8990 | 4.8420 | 4.8420 | 4.5716 | - |
May 31, 2023 | 4.8870 | 4.8870 | 4.8510 | 4.8510 | 4.5801 | - |
May 30, 2023 | 4.9100 | 4.9100 | 4.8520 | 4.8730 | 4.6009 | - |
May 29, 2023 | 4.9030 | 4.9030 | 4.8320 | 4.8580 | 4.5867 | - |
May 26, 2023 | 4.8480 | 4.8700 | 4.7740 | 4.8700 | 4.5980 | - |
May 25, 2023 | 4.9420 | 4.9420 | 4.8170 | 4.8170 | 4.5480 | - |
May 24, 2023 | 4.9760 | 4.9760 | 4.8600 | 4.8900 | 4.6169 | - |
May 23, 2023 | 5.0480 | 5.0480 | 4.9770 | 4.9770 | 4.6991 | - |
May 22, 2023 | 5.0400 | 5.0960 | 5.0220 | 5.0220 | 4.7416 | - |
May 19, 2023 | 4.9760 | 5.0460 | 4.9570 | 5.0460 | 4.7642 | - |
May 18, 2023 | 5.0840 | 5.0840 | 4.9910 | 4.9910 | 4.7123 | 4,100 |
May 17, 2023 | 5.0700 | 5.0700 | 5.0320 | 5.0520 | 4.7699 | - |
May 16, 2023 | 5.0800 | 5.1080 | 5.0700 | 5.0700 | 4.7869 | - |
May 15, 2023 | 5.1400 | 5.1400 | 5.0520 | 5.0520 | 4.7699 | - |
May 12, 2023 | 5.0400 | 5.0980 | 5.0400 | 5.0780 | 4.7944 | - |
May 11, 2023 | 5.0740 | 5.0740 | 5.0260 | 5.0360 | 4.7548 | - |
May 10, 2023 | 5.0000 | 5.0460 | 4.9990 | 5.0220 | 4.7416 | - |
May 9, 2023 | 5.0500 | 5.0500 | 4.9870 | 5.0360 | 4.7548 | - |
May 8, 2023 | 5.0560 | 5.0560 | 5.0100 | 5.0200 | 4.7397 | - |
May 5, 2023 | 5.0540 | 5.0540 | 5.0000 | 5.0080 | 4.7283 | - |
May 4, 2023 | 5.0200 | 5.0200 | 4.9500 | 5.0040 | 4.7246 | - |
May 3, 2023 | 4.9730 | 5.0340 | 4.9610 | 4.9930 | 4.7142 | - |
May 2, 2023 | 5.0240 | 5.0240 | 4.9170 | 4.9170 | 4.6424 | - |
Apr 28, 2023 | 5.0020 | 5.0020 | 4.9230 | 4.9580 | 4.6811 | 35 |
Apr 27, 2023 | 4.9390 | 4.9390 | 4.8950 | 4.9200 | 4.6453 | - |
Apr 26, 2023 | 4.9380 | 4.9380 | 4.9100 | 4.9170 | 4.6424 | - |
Apr 25, 2023 | 4.9840 | 4.9840 | 4.9180 | 4.9310 | 4.6556 | - |
Apr 24, 2023 | 5.0160 | 5.0160 | 4.9590 | 4.9610 | 4.6840 | 1,200 |