SRG.MI - Snam S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Aug 22, 20183.7153.7463.7033.7193.7197,715,393
Aug 21, 20183.6833.7503.6793.7353.7357,841,909
Aug 20, 20183.6833.7153.6623.6933.6939,867,012
Aug 17, 20183.7023.7373.6463.6893.6898,278,226
Aug 16, 20183.6503.7303.6303.7283.72811,690,685
Aug 14, 20183.7203.7533.7073.7123.7127,447,430
Aug 13, 20183.7203.7383.6813.7143.7147,619,751
Aug 10, 20183.7653.7793.7073.7313.7318,189,023
Aug 09, 20183.7883.7943.7533.7863.7866,975,144
Aug 08, 20183.7853.8073.7713.7863.7867,370,736
Aug 07, 20183.7163.8053.7163.7793.77910,387,133
Aug 06, 20183.6953.7243.6943.7183.7188,227,791
Aug 03, 20183.6203.6943.5803.6903.69010,239,525
Aug 02, 20183.6103.6533.5943.6163.61612,387,884
Aug 01, 20183.7093.7183.6063.6293.62916,688,541
Jul 31, 20183.6443.6913.6443.6753.67511,767,764
Jul 30, 20183.6923.7063.6373.6583.6589,500,338
Jul 27, 20183.6933.7173.6863.7103.7107,954,379
Jul 26, 20183.6613.6963.6433.6813.6817,629,531
Jul 25, 20183.6283.6803.6283.6563.6568,980,417
Jul 24, 20183.6703.6823.6293.6333.63311,072,130
Jul 23, 20183.6903.7303.6653.6693.6697,273,961
Jul 20, 20183.6413.7133.6333.6923.69210,262,972
Jul 19, 20183.6423.6933.6393.6583.6587,488,934
Jul 18, 20183.6413.6663.6163.6583.6586,446,017
Jul 17, 20183.6353.6413.6053.6403.6407,800,681
Jul 16, 20183.6123.6483.6033.6303.6308,157,830
Jul 13, 20183.6133.6263.6003.6003.6005,869,346
Jul 12, 20183.5813.6243.5693.6223.6227,475,853
Jul 11, 20183.5903.6023.5653.5723.5729,090,107
Jul 10, 20183.6263.6433.5883.5983.59810,024,819
Jul 09, 20183.6313.6453.6103.6293.6296,960,393
Jul 06, 20183.5993.6463.5923.6213.62110,341,869
Jul 05, 20183.6003.6093.5733.5973.59711,476,980
Jul 04, 20183.5943.6193.5863.6113.6115,546,545
Jul 03, 20183.5463.6193.5403.5973.59710,859,609
Jul 02, 20183.5653.5753.5213.5403.5409,976,733
Jun 29, 20183.5803.6053.5583.5763.57611,413,639
Jun 28, 20183.5303.5753.5213.5583.55812,860,812
Jun 27, 20183.4953.5753.4683.5533.55315,358,007
Jun 26, 20183.4773.5483.4643.5083.50814,145,770
Jun 25, 20183.4753.5053.4473.4693.46910,670,261
Jun 22, 20183.4413.4853.4363.4793.47911,640,841
Jun 21, 20183.5373.5683.4403.4403.44016,595,995
Jun 20, 20183.5583.5713.5303.5323.53213,813,256
Jun 19, 20183.4343.5573.4003.5223.52219,848,937
Jun 18, 20183.4633.4863.4413.4503.45021,443,728
Jun 18, 20180.1293 Dividend
Jun 15, 20183.6023.6093.5403.6043.47538,943,738
Jun 14, 20183.5493.6253.4973.6133.48313,949,516
Jun 13, 20183.6003.6123.5583.5583.43010,466,161
Jun 12, 20183.5873.6353.5483.5893.46013,074,358
Jun 11, 20183.4843.5853.4823.5783.45014,162,102
Jun 08, 20183.4803.5093.4533.4563.33211,588,072
Jun 07, 20183.5353.5373.4943.5023.37613,172,986
Jun 06, 20183.5313.5363.4743.5133.38712,546,093
Jun 05, 20183.5573.6003.5243.5243.39811,885,764
Jun 04, 20183.5633.6273.5583.5763.44814,549,730
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...