SRG.MI - Snam S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Jun 01, 20183.5793.6003.5203.5453.41820,804,658
May 31, 2018------
May 30, 20183.4803.5783.4753.5753.44725,744,565
May 29, 20183.5453.5573.4633.4633.33929,142,735
May 28, 20183.6503.7353.6043.6103.48014,554,532
May 25, 20183.7083.7253.5993.6403.50922,831,569
May 24, 20183.7993.8003.7133.7283.59416,894,508
May 23, 20183.8053.8053.7563.7803.64412,841,604
May 22, 20183.7803.8253.7573.8043.66811,453,834
May 21, 20183.7633.8333.7323.7803.64414,029,069
May 18, 20183.8423.8423.7343.7763.64114,508,500
May 17, 20183.7933.8383.7763.8123.67514,301,807
May 16, 20183.9003.9003.7663.7703.63516,472,133
May 15, 20183.8683.9363.8683.9083.76811,032,491
May 14, 20183.8583.9003.8413.9003.7606,029,692
May 11, 20183.8303.8703.7883.8703.73110,161,505
May 10, 20183.8663.8703.7923.8253.68814,874,906
May 09, 20183.9463.9533.8673.8673.72816,607,086
May 08, 20184.0084.0233.9033.9313.79017,500,293
May 07, 20183.9874.0153.9834.0153.8716,040,092
May 04, 20183.9904.0023.9643.9993.8567,245,858
May 03, 20183.9734.0003.9723.9743.83110,310,914
May 02, 20183.9844.0143.9733.9793.83613,702,420
Apr 30, 20183.9743.9943.9533.9853.8429,047,418
Apr 27, 20183.9553.9733.9403.9733.8308,945,997
Apr 26, 20183.8873.9603.8823.9603.81810,909,383
Apr 25, 20183.8713.8903.8473.8903.7506,588,517
Apr 24, 20183.8443.8923.8423.8923.75210,960,582
Apr 23, 20183.8483.8493.7963.8393.70112,372,076
Apr 20, 20183.8383.8723.8123.8543.7169,577,109
Apr 19, 20183.8263.8373.8093.8233.6866,585,218
Apr 18, 20183.8283.8363.8043.8253.6888,366,495
Apr 17, 20183.8003.8413.7773.8243.68713,315,834
Apr 16, 20183.8163.8233.7843.7993.66310,006,333
Apr 13, 20183.8253.8403.7943.8313.6946,927,276
Apr 12, 20183.8043.8313.7903.8193.6827,796,989
Apr 11, 20183.8203.8423.7973.8073.6709,783,589
Apr 10, 20183.8803.8803.7973.8323.69514,104,011
Apr 09, 20183.8213.8723.7963.8583.72011,402,475
Apr 06, 20183.8203.8313.7963.8203.68313,111,542
Apr 05, 20183.7823.7863.7233.7743.63911,324,677
Apr 04, 20183.7263.7813.7103.7433.60910,570,354
Apr 03, 20183.7133.7423.7023.7143.5818,221,578
Mar 29, 20183.7483.7493.6983.7333.59912,952,307
Mar 28, 20183.5703.7503.5613.7503.61518,225,625
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...