SRG.MI - Snam S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20194.49804.53904.46204.53904.53906,456,713
Aug 16, 20194.39104.52804.39104.48704.487012,398,047
Aug 14, 20194.47804.49704.37404.38604.38609,048,417
Aug 13, 20194.37104.51504.37104.48504.485011,421,849
Aug 12, 20194.36004.40204.35804.39104.39106,512,601
Aug 09, 20194.43504.43904.35604.35804.358011,784,526
Aug 08, 20194.45904.49604.42704.49604.496010,292,999
Aug 07, 20194.43604.45804.38404.43304.433010,120,031
Aug 06, 20194.45004.47304.39704.39704.39707,606,806
Aug 05, 20194.46404.49604.43104.44904.449010,571,021
Aug 02, 20194.45204.55604.44804.47804.478011,131,763
Aug 01, 20194.40304.53104.40304.51404.51409,791,080
Jul 31, 20194.44004.46004.39004.43904.439010,002,972
Jul 30, 20194.54004.54204.44604.44604.44609,079,682
Jul 29, 20194.52804.58004.52804.56004.56005,460,909
Jul 26, 20194.62804.63904.52804.53604.536010,659,163
Jul 25, 20194.67104.71104.60504.64104.64108,140,423
Jul 24, 20194.56304.66404.56304.64004.64008,080,805
Jul 23, 20194.56004.60404.55404.59304.59305,985,762
Jul 22, 20194.53604.59004.51404.58404.58406,448,601
Jul 19, 20194.71004.72004.49904.51804.518015,013,570
Jul 18, 20194.62004.73704.62004.70504.705011,023,270
Jul 17, 20194.65604.69404.62404.65204.65207,894,819
Jul 16, 20194.67004.68204.63904.64404.64408,543,326
Jul 15, 20194.62004.67004.61104.66704.66707,020,918
Jul 12, 20194.65104.66704.61904.62404.62405,974,835
Jul 11, 20194.61704.68204.60004.65504.655011,737,206
Jul 10, 20194.60004.60304.52904.60004.600010,830,604
Jul 09, 20194.51004.57904.50604.54804.548011,172,308
Jul 08, 20194.44904.52004.43604.50304.50308,828,422
Jul 05, 20194.52504.54604.43104.46004.460012,174,151
Jul 04, 20194.55004.55704.50704.52904.52909,410,712
Jul 03, 20194.47304.59104.47104.55804.558016,768,016
Jul 02, 20194.36904.47304.34704.46504.465019,241,377
Jul 01, 20194.40804.41604.30804.35004.350018,323,341
Jun 28, 20194.45304.46904.37004.37104.371028,078,350
Jun 27, 20194.54804.55104.46204.46204.46208,986,731
Jun 26, 20194.61004.61004.52104.53004.53009,068,924
Jun 25, 20194.64704.64704.59604.59904.59909,139,017
Jun 24, 20194.68404.70504.61004.63204.632011,921,943
Jun 24, 20190.1358 Dividend
Jun 21, 20194.79804.85304.79404.79404.658224,390,676
Jun 20, 20194.82404.85304.78704.79904.66318,865,729
Jun 19, 20194.81804.85404.80404.81004.67379,718,678
Jun 18, 20194.70904.86304.66704.84104.703913,700,383
Jun 17, 20194.71104.72004.67004.69804.56497,105,171
Jun 14, 20194.71104.72604.69304.71804.58445,785,269
Jun 13, 20194.70904.73704.69504.70304.56989,773,138
Jun 12, 20194.69904.73904.69104.71404.58056,995,125
Jun 11, 20194.69804.72404.67904.71504.58147,550,978
Jun 10, 20194.72204.73004.68304.70404.57074,275,856
Jun 07, 20194.64204.73704.64204.72704.59317,505,771
Jun 06, 20194.60504.68104.59904.64604.51446,067,534
Jun 05, 20194.59604.60104.51804.59504.46487,947,136
Jun 04, 20194.54604.60604.52004.59004.460011,759,313
Jun 03, 20194.49904.54504.47704.54504.41637,914,505
May 31, 20194.48204.51804.45904.50404.37648,792,062
May 30, 20194.57204.58704.48704.50604.37847,027,214
May 29, 20194.60204.61304.51604.55904.429913,238,574
May 28, 20194.65604.66604.59104.62604.495024,913,274
May 27, 20194.69404.73004.63504.63504.50375,713,548
May 24, 20194.61904.72204.60504.70204.56888,253,403
May 23, 20194.65804.66804.60304.61004.47949,899,258
May 22, 20194.64204.69404.63604.66304.53097,976,965
May 21, 20194.59004.66604.56904.66504.532911,657,493
May 20, 20194.59004.65404.54504.57904.44939,068,101
May 17, 20194.61404.62104.56804.60004.469711,400,520
May 16, 20194.49004.61004.49004.61004.479410,103,488
May 15, 20194.53204.53204.47804.50604.378410,272,229
May 14, 20194.51804.54704.47604.54704.41828,501,810
May 13, 20194.53204.54804.49604.53004.40179,771,135
May 10, 20194.48104.53204.45904.53204.40369,380,619
May 09, 20194.46204.50204.45204.46204.33568,943,814
May 08, 20194.51104.52804.46604.47104.34437,077,412
May 07, 20194.48504.52804.47004.49904.37167,795,378
May 06, 20194.43004.50704.42304.48204.35505,240,871
May 03, 20194.44404.48704.43704.48004.35315,448,110
May 02, 20194.54204.56804.44504.44504.31918,160,927
Apr 30, 20194.48604.54004.47704.53704.408510,166,396
Apr 29, 20194.52204.52704.47104.50504.37747,870,024
Apr 26, 20194.49804.52704.47604.52704.39886,818,956
Apr 25, 20194.44804.52304.44704.50304.37545,620,538
Apr 24, 20194.48604.48704.43704.45004.32398,313,607
Apr 23, 20194.46504.50604.44604.49804.37067,307,387
Apr 18, 20194.45104.48804.43004.44804.322010,094,198
Apr 17, 20194.47104.47704.42604.45104.324910,994,496
Apr 16, 20194.54504.55904.48704.49304.36579,711,141
Apr 15, 20194.53904.56804.53504.55704.42795,716,268
Apr 12, 20194.58504.60004.52804.53704.408510,136,503
Apr 11, 20194.62104.62704.57704.58304.453210,785,596
Apr 10, 20194.59404.63004.58504.61104.48047,664,414
Apr 09, 20194.59104.64004.57804.58004.450310,279,619
Apr 08, 20194.57104.63004.56604.63004.49888,416,840
Apr 05, 20194.58004.59104.55504.56604.43678,160,098
Apr 04, 20194.63104.64704.57304.57304.443511,339,660
Apr 03, 20194.60704.62704.57304.62704.495912,765,783
Apr 02, 20194.56004.62004.55504.60704.476511,144,903
Apr 01, 20194.60504.61304.54204.56204.432811,198,362
Mar 29, 20194.60804.62304.56004.57904.449311,652,483
Mar 28, 20194.58804.61804.58504.60004.46979,019,125
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...