SRG.MI - Snam S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 20183.6523.6563.5643.5833.45414,124,585
Mar 26, 20183.6573.6693.6023.6023.47310,209,843
Mar 23, 20183.6023.6733.5883.6533.52213,291,058
Mar 22, 20183.6353.6733.6063.6233.49313,624,037
Mar 21, 20183.6493.6753.6373.6473.5166,366,323
Mar 20, 20183.6493.6653.6203.6363.50611,326,052
Mar 19, 20183.7163.7203.6553.6553.52411,050,452
Mar 16, 20183.7163.7293.6893.7173.58435,093,087
Mar 15, 20183.7413.7413.6893.7033.57014,400,144
Mar 14, 20183.7703.7783.6983.6983.56514,334,052
Mar 13, 20183.7283.7653.7213.7433.60911,723,668
Mar 12, 20183.6933.7193.6913.7113.57810,638,317
Mar 09, 20183.6983.7163.6553.6633.53211,852,920
Mar 08, 20183.6723.7303.6513.7163.58311,102,285
Mar 07, 20183.6453.6803.6223.6723.5409,741,213
Mar 06, 20183.5933.6653.5903.6593.52811,112,022
Mar 05, 20183.5273.5993.4653.5923.46314,400,668
Mar 02, 20183.6613.6833.5933.5963.46712,352,034
Mar 01, 20183.6643.7233.6383.6753.5439,640,085
Feb 28, 20183.7003.7163.6703.6813.54910,360,393
Feb 27, 20183.7743.7833.7073.7113.5789,868,262
Feb 26, 20183.7803.7803.7383.7673.6328,476,022
Feb 23, 20183.6693.7743.6403.7713.63619,406,934
Feb 22, 20183.5743.6493.5553.6313.50112,498,842
Feb 21, 20183.6213.6243.5783.5933.4648,203,134
Feb 20, 20183.6593.6863.6043.6293.49910,124,230
Feb 19, 20183.7093.7093.6473.6523.5216,728,510
Feb 16, 20183.7193.7273.6833.6963.56310,523,393
Feb 15, 20183.7103.7103.6613.6823.55010,261,305
Feb 14, 20183.6613.7203.6213.6863.55423,156,927
Feb 13, 20183.6393.6573.6123.6243.49413,848,039
Feb 12, 20183.5933.6453.5603.6343.50412,074,441
Feb 09, 20183.6133.6403.5503.5653.43714,825,512
Feb 08, 20183.7003.7193.6083.6133.48315,667,390
Feb 07, 20183.7163.7303.6723.7193.58616,867,501
Feb 06, 20183.7403.7983.6803.6803.54821,496,212
Feb 05, 20183.7803.8603.7343.8153.67815,642,611
Feb 02, 20183.9203.9203.8303.8303.69314,845,243
Feb 01, 20183.9443.9693.8963.8963.75613,823,002
Jan 31, 20183.9173.9443.8943.9193.77813,894,711
Jan 30, 20183.9573.9593.9063.9063.76617,891,366
Jan 29, 20183.9944.0103.9683.9803.8379,200,160
Jan 26, 20183.9624.0203.9624.0083.86411,664,588
Jan 25, 20183.9603.9923.9323.9543.81210,954,442
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...