SRG.MI - Snam S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20194.1434.1444.0984.1194.1198,868,760
Jan 15, 20194.1444.1534.1134.1304.1308,172,193
Jan 14, 20194.0834.1454.0644.1344.1348,184,628
Jan 11, 20194.1234.1324.0624.1034.10311,659,394
Jan 10, 20194.0514.1124.0264.1124.11212,799,554
Jan 09, 20194.0584.0734.0364.0624.06212,443,236
Jan 08, 20194.0384.0664.0204.0384.03811,567,734
Jan 07, 20194.0624.0663.9964.0094.0097,211,229
Jan 04, 20193.9904.0543.9754.0364.03610,596,323
Jan 03, 20193.9203.9873.8983.9623.9627,708,363
Jan 02, 20193.7933.9493.7813.9403.9409,059,756
Dec 28, 20183.8323.8413.8043.8193.81910,010,693
Dec 27, 20183.9333.9353.7983.7983.79814,488,005
Dec 21, 20183.9843.9883.9173.9403.94019,501,000
Dec 20, 20183.9904.0313.9843.9933.99314,045,594
Dec 19, 20184.0004.0643.9994.0334.03310,594,441
Dec 18, 20184.0034.0263.9784.0004.00015,109,106
Dec 17, 20184.0464.0644.0054.0154.0159,213,044
Dec 14, 20184.0764.0814.0314.0464.04610,900,724
Dec 13, 20184.0294.0884.0014.0804.08013,844,210
Dec 12, 20183.9784.0573.9774.0254.02516,422,634
Dec 11, 20183.9553.9933.9063.9783.97812,116,626
Dec 10, 20183.9103.9593.9013.9123.91210,834,406
Dec 07, 20183.8903.9663.8753.9303.93013,414,796
Dec 06, 20183.8923.9123.8493.8523.85216,670,583
Dec 05, 20183.8503.9543.8483.9173.91710,316,475
Dec 04, 20183.8713.9083.8673.8943.8948,082,679
Dec 03, 20183.9273.9283.8583.8753.87511,195,357
Nov 30, 20183.8523.8923.8213.8713.87113,099,531
Nov 29, 20183.8193.8493.8043.8333.8338,445,838
Nov 28, 20183.8613.8743.7933.7993.79913,095,262
Nov 27, 20183.8483.8963.8483.8493.84911,295,939
Nov 26, 20183.8593.9213.8593.8823.88212,193,806
Nov 23, 20183.8423.8723.8033.8223.8227,944,612
Nov 22, 20183.8503.8773.8033.8473.8477,182,597
Nov 21, 20183.8633.8883.8273.8523.85210,365,757
Nov 20, 20183.8783.9103.8333.8623.86213,373,135
Nov 19, 20183.8913.9263.8713.8873.8878,615,808
Nov 16, 20183.8693.9123.8413.8913.89110,344,111
Nov 15, 20183.8893.8993.8233.8403.8408,798,989
Nov 14, 20183.8793.9173.8603.8613.86110,280,149
Nov 13, 20183.8963.9183.8533.9023.9028,442,747
Nov 12, 20183.8863.9173.8433.8783.8788,740,592
Nov 09, 20183.8483.9183.8473.8783.87813,465,231
Nov 08, 20183.8423.8643.8133.8393.83911,347,129
Nov 07, 20183.7603.8403.7553.8203.82016,436,204
Nov 06, 20183.7123.7273.6773.7273.7277,854,373
Nov 05, 20183.6833.7143.6753.7053.7058,646,505
Nov 02, 20183.6703.6963.6383.6743.6748,900,261
Nov 01, 20183.6523.6793.6323.6603.6609,400,561
Oct 31, 20183.7113.7223.6123.6543.65412,925,935
Oct 30, 20183.6633.6993.6453.6943.6948,443,708
Oct 29, 20183.6403.6993.6273.6633.66311,205,820
Oct 26, 20183.6393.6403.5823.6283.6289,294,604
Oct 25, 20183.5903.6433.5573.6403.6409,477,772
Oct 24, 20183.6203.6553.5853.5973.5976,496,309
Oct 23, 20183.5883.6363.5733.6033.60311,743,375
Oct 22, 20183.7293.7293.6023.6093.60910,906,087
Oct 19, 20183.6053.6643.6003.6513.65110,902,899
Oct 18, 20183.6313.6883.6063.6093.6098,975,509
Oct 17, 20183.7103.7193.6283.6433.6438,093,794
Oct 16, 20183.6173.7043.6043.6993.69912,644,235
Oct 15, 20183.5753.6083.5613.5873.5878,025,226
Oct 12, 20183.5903.6513.5553.5553.55512,675,357
Oct 11, 20183.6353.6643.5613.5613.56115,336,766
Oct 10, 20183.6323.6913.6243.6433.64310,413,852
Oct 09, 20183.5903.6703.5613.6583.65812,096,646
Oct 08, 20183.6103.6353.5673.5783.57810,969,485
Oct 05, 20183.6463.6773.6243.6343.6349,531,257
Oct 04, 20183.7053.7293.6463.6463.64611,145,695
Oct 03, 20183.6713.7303.6623.7263.72611,114,854
Oct 02, 20183.6033.7023.5533.6573.65713,887,832
Oct 01, 20183.5833.7023.5753.6133.61311,637,393
Sep 28, 20183.7423.7423.5893.5893.58922,481,721
Sep 27, 20183.7593.7903.7123.7803.7807,079,397
Sep 26, 20183.7583.7743.7263.7743.7747,208,500
Sep 25, 20183.7443.7723.7223.7573.75710,604,585
Sep 24, 20183.7943.7953.7193.7403.7408,408,335
Sep 21, 20183.7473.8013.7203.8013.80129,480,830
Sep 20, 20183.6623.7393.6593.7393.73910,986,547
Sep 19, 20183.6923.7183.6473.6623.6629,850,150
Sep 18, 20183.7003.7313.6613.7043.7047,081,686
Sep 17, 20183.6743.7243.6743.7143.7148,222,466
Sep 14, 20183.7233.7233.6863.7033.7034,600,062
Sep 13, 20183.7653.7843.7013.7093.7096,573,072
Sep 12, 20183.7553.7893.7323.7693.7697,603,480
Sep 11, 20183.7533.7843.7473.7723.7728,588,872
Sep 10, 20183.6523.7953.6523.7563.75614,577,736
Sep 07, 20183.6393.6663.6193.6643.6646,956,689
Sep 06, 20183.6373.6673.6033.6363.6367,481,832
Sep 05, 20183.6413.6813.6253.6363.6369,949,787
Sep 04, 20183.5923.6623.5903.6473.64716,127,815
Sep 03, 20183.5303.5693.5203.5693.5695,625,768
Aug 31, 20183.5533.5803.5133.5363.53612,987,176
Aug 30, 20183.5763.6053.5363.5433.5439,762,625
Aug 29, 20183.6253.6313.5673.5733.57310,964,400
Aug 28, 20183.6663.6663.6003.6343.6349,373,528
Aug 27, 20183.6603.6653.6353.6603.6604,116,506
Aug 24, 20183.7073.7283.6183.6403.64016,977,682
Aug 23, 20183.7313.7533.7103.7123.7129,204,861
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...