Dati storici disponibili dal 6 dicembre 2001

  • Dalla data   
  • alla data   

Quotazioni storiche Snam dal 18/08/2019 al 18/09/2019

DataAperturaMinimoMassimoChiusuraUfficialeVolume
18.09.2019 € 4,452 € 4,418 € 4,499 € 4,499 € 4,474 10.439.608
17/09/2019 € 4,441 € 4,416 € 4,491 € 4,460 € 4,458 9.628.523
16/09/2019 € 4,500 € 4,423 € 4,520 € 4,442 € 4,455 10.216.510
13/09/2019 € 4,529 € 4,495 € 4,539 € 4,500 € 4,509 6.661.817
12/09/2019 € 4,498 € 4,472 € 4,588 € 4,546 € 4,533 11.976.549
11/09/2019 € 4,481 € 4,409 € 4,488 € 4,468 € 4,453 10.316.178
10/09/2019 € 4,494 € 4,433 € 4,508 € 4,460 € 4,460 10.720.072
09/09/2019 € 4,602 € 4,492 € 4,609 € 4,508 € 4,528 7.400.460
06/09/2019 € 4,619 € 4,580 € 4,628 € 4,590 € 4,595 7.520.813
05/09/2019 € 4,658 € 4,611 € 4,660 € 4,636 € 4,635 8.496.900
04/09/2019 € 4,631 € 4,631 € 4,680 € 4,640 € 4,648 7.810.680
03/09/2019 € 4,625 € 4,585 € 4,635 € 4,605 € 4,609 5.890.560
02/09/2019 € 4,586 € 4,586 € 4,658 € 4,615 € 4,620 5.072.410
30/08/2019 € 4,656 € 4,592 € 4,705 € 4,599 € 4,629 9.907.640
29/08/2019 € 4,520 € 4,520 € 4,684 € 4,664 € 4,650 10.747.344
28/08/2019 € 4,549 € 4,518 € 4,580 € 4,556 € 4,554 4.760.632
27/08/2019 € 4,444 € 4,444 € 4,570 € 4,563 € 4,550 11.437.538
26/08/2019 € 4,424 € 4,389 € 4,453 € 4,429 € 4,426 6.775.035
23/08/2019 € 4,532 € 4,429 € 4,532 € 4,429 € 4,462 8.483.427
22/08/2019 € 4,501 € 4,490 € 4,548 € 4,509 € 4,513 6.947.259
Teleborsa Spafid Connect