SRG.MI - Snam S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 20, 20194.59004.65404.54504.57904.57909,068,101
May 17, 20194.61404.62104.56804.60004.600011,400,520
May 16, 20194.49004.61004.49004.61004.610010,103,488
May 15, 20194.53204.53204.47804.50604.506010,272,229
May 14, 20194.51804.54704.47604.54704.54708,501,810
May 13, 20194.53204.54804.49604.53004.53009,771,135
May 10, 20194.48104.53204.45904.53204.53209,380,619
May 09, 20194.46204.50204.45204.46204.46208,943,814
May 08, 20194.51104.52804.46604.47104.47107,077,412
May 07, 20194.48504.52804.47004.49904.49907,795,378
May 06, 20194.43004.50704.42304.48204.48205,240,871
May 03, 20194.44404.48704.43704.48004.48005,448,110
May 02, 20194.54204.56804.44504.44504.44508,160,927
Apr 30, 20194.48604.54004.47704.53704.537010,166,396
Apr 29, 20194.52204.52704.47104.50504.50507,870,024
Apr 26, 20194.49804.52704.47604.52704.52706,818,956
Apr 25, 20194.44804.52304.44704.50304.50305,620,538
Apr 24, 20194.48604.48704.43704.45004.45008,313,607
Apr 23, 20194.46504.50604.44604.49804.49807,307,387
Apr 18, 20194.45104.48804.43004.44804.448010,094,198
Apr 17, 20194.47104.47704.42604.45104.451010,994,496
Apr 16, 20194.54504.55904.48704.49304.49309,711,141
Apr 15, 20194.53904.56804.53504.55704.55705,716,268
Apr 12, 20194.58504.60004.52804.53704.537010,136,503
Apr 11, 20194.62104.62704.57704.58304.583010,785,596
Apr 10, 20194.59404.63004.58504.61104.61107,664,414
Apr 09, 20194.59104.64004.57804.58004.580010,279,619
Apr 08, 20194.57104.63004.56604.63004.63008,416,840
Apr 05, 20194.58004.59104.55504.56604.56608,160,098
Apr 04, 20194.63104.64704.57304.57304.573011,339,660
Apr 03, 20194.60704.62704.57304.62704.627012,765,783
Apr 02, 20194.56004.62004.55504.60704.607011,144,903
Apr 01, 20194.60504.61304.54204.56204.562011,198,362
Mar 29, 20194.60804.62304.56004.57904.579011,652,483
Mar 28, 20194.58804.61804.58504.60004.60009,019,125
Mar 27, 20194.60604.61104.54704.57704.577011,816,296
Mar 26, 20194.61004.62204.59004.61004.610010,262,499
Mar 25, 20194.58504.62904.57404.59004.59009,593,707
Mar 22, 20194.59004.62304.55904.59504.595012,217,609
Mar 21, 20194.54104.58804.54104.58104.581010,892,181
Mar 20, 20194.47704.55504.47104.53204.532014,120,080
Mar 19, 20194.45004.50304.44504.50304.503010,911,546
Mar 18, 20194.41004.45604.40304.45604.45608,914,644
Mar 15, 20194.39904.43704.36404.40004.400029,780,381
Mar 14, 20194.34604.39004.34604.38004.38009,969,161
Mar 13, 20194.34204.37104.33104.34304.343010,212,743
Mar 12, 20194.38004.38504.33604.35204.352012,587,248
Mar 11, 20194.40904.41304.35204.37204.37208,829,445
Mar 08, 20194.37604.42304.36204.40004.400011,475,132
Mar 07, 20194.31904.39804.31804.39004.390011,349,015
Mar 06, 20194.29804.32704.29104.31404.31409,330,379
Mar 05, 20194.30004.31804.28304.28904.28909,060,477
Mar 04, 20194.34004.34404.29104.29604.29609,148,990
Mar 01, 20194.36704.36804.30904.33204.33209,800,486
Feb 28, 20194.28104.34904.26204.34504.345014,656,832
Feb 27, 20194.28704.29704.26104.29704.297010,318,400
Feb 26, 20194.24404.29204.24404.29204.292011,433,510
Feb 25, 20194.21304.25004.20504.25004.250010,102,459
Feb 22, 20194.19704.21904.18104.21404.214010,040,044
Feb 21, 20194.18004.20804.17004.19604.196011,457,133
Feb 20, 20194.19304.20404.16004.17004.170011,373,584
Feb 19, 20194.20004.20504.15904.19804.198010,246,264
Feb 18, 20194.18704.19604.16404.18004.18007,356,289
Feb 15, 20194.15604.19704.12804.18504.18509,352,036
Feb 14, 20194.17004.19004.15004.16604.16608,931,047
Feb 13, 20194.15604.17904.12804.15904.15909,227,871
Feb 12, 20194.13904.15604.10604.14904.14906,633,861
Feb 11, 20194.06604.12404.05504.11704.11706,713,450
Feb 08, 20194.06804.09204.05504.06004.06007,983,706
Feb 07, 20194.13004.15304.07404.07404.074010,129,481
Feb 06, 20194.14904.15804.13004.14704.14705,604,494
Feb 05, 20194.12604.16004.09704.16004.16008,219,026
Feb 04, 20194.08504.11604.08104.11404.11407,891,864
Feb 01, 20194.16704.17304.05904.07904.07909,739,649
Jan 31, 20194.19904.20504.15004.17004.170012,578,533
Jan 30, 20194.18704.19504.14204.19504.19508,800,152
Jan 29, 20194.11204.18904.10604.18904.189014,802,875
Jan 28, 20194.07304.10904.06804.10304.10308,097,120
Jan 25, 20194.09004.09604.06604.09004.09009,205,014
Jan 24, 20194.07004.08804.03804.07504.07507,870,298
Jan 23, 20194.06004.09104.04504.06104.06106,155,505
Jan 22, 20194.07404.11304.06204.06304.06309,913,765
Jan 21, 20194.05404.07904.04004.07904.07908,522,843
Jan 21, 20190.0905 Dividend
Jan 18, 20194.15004.15004.11104.13604.045511,830,205
Jan 17, 20194.10804.12904.08604.12004.02998,310,587
Jan 16, 20194.14304.14404.09804.11904.02898,868,760
Jan 15, 20194.14404.15304.11304.13004.03968,172,193
Jan 14, 20194.08304.14504.06404.13404.04358,184,628
Jan 11, 20194.12304.13204.06204.10304.013211,659,394
Jan 10, 20194.05104.11204.02604.11204.022012,799,554
Jan 09, 20194.05804.07304.03604.06203.973112,443,236
Jan 08, 20194.03804.06604.02004.03803.949611,567,734
Jan 07, 20194.06204.06603.99604.00903.92137,211,229
Jan 04, 20193.99004.05403.97504.03603.947710,596,323
Jan 03, 20193.92003.98703.89803.96203.87537,708,363
Jan 02, 20193.79303.94903.78103.94003.85389,059,756
Dec 28, 20183.83203.84103.80403.81903.735410,010,693
Dec 27, 20183.93303.93503.79803.79803.714914,488,005
Dec 21, 20183.98403.98803.91703.94003.853819,501,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...