Snam S.p.A. (0NQP.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM BST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 4.1480 | 4.1780 | 4.1130 | 4.1610 | 4.1610 | 509,603 |
| 26 jun 2024 | 4.1805 | 4.1750 | 4.1290 | 4.1440 | 4.1440 | 181,447 |
| 25 jun 2024 | 4.1410 | 4.1830 | 4.1310 | 4.1640 | 4.1640 | 528,601 |
| 24 jun 2024 | 4.1735 | 4.1800 | 4.1210 | 4.1310 | 4.1310 | 383,877 |
| 24 jun 2024 | 0.1692 Dividendo | |||||
| 21 jun 2024 | 4.3555 | 4.3590 | 4.3000 | 4.3000 | 4.1308 | 447,714 |
| 20 jun 2024 | 4.2960 | 4.3590 | 4.2800 | 4.2840 | 4.1154 | 581,006 |
| 19 jun 2024 | 4.3160 | 4.3140 | 4.2680 | 4.2850 | 4.1164 | 419,903 |
| 18 jun 2024 | 4.2550 | 4.3120 | 4.2500 | 4.3070 | 4.1375 | 10,341,070 |
| 17 jun 2024 | 4.3045 | 4.2960 | 4.2160 | 4.2420 | 4.0751 | 10,130,870 |
| 14 jun 2024 | 4.3230 | 4.3390 | 4.2760 | 4.3200 | 4.1500 | 10,450,620 |
| 13 jun 2024 | 4.3320 | 4.3450 | 4.3050 | 4.3200 | 4.1500 | 10,039,140 |
| 12 jun 2024 | 4.3325 | 4.3690 | 4.2900 | 4.3400 | 4.1692 | 182,382 |
| 11 jun 2024 | 4.3815 | 4.3960 | 4.3020 | 4.3281 | 4.1578 | 1,245,839 |
| 10 jun 2024 | 4.3925 | 4.4110 | 4.3430 | 4.4050 | 4.2317 | 92,765 |
| 07 jun 2024 | 4.4735 | 4.5260 | 4.3750 | 4.3930 | 4.2201 | 197,953 |
| 06 jun 2024 | 4.4940 | 4.5100 | 4.4350 | 4.4700 | 4.2941 | 58,417 |
| 05 jun 2024 | 4.5035 | 4.5420 | 4.4950 | 4.5110 | 4.3335 | 91,855 |
| 04 jun 2024 | 4.4155 | 4.5050 | 4.4170 | 4.4870 | 4.3104 | 202,340 |
| 03 jun 2024 | 4.3500 | 4.4170 | 4.3570 | 4.4170 | 4.2432 | 48,980 |
| 31 may 2024 | 4.3350 | 4.3490 | 4.3040 | 4.3490 | 4.1779 | 193,956 |
| 30 may 2024 | 4.3305 | 4.3330 | 4.3040 | 4.3300 | 4.1596 | 90,533 |
| 29 may 2024 | 4.3430 | 4.3490 | 4.3090 | 4.3230 | 4.1529 | 159,953 |
| 28 may 2024 | 4.3470 | 4.3890 | 4.3450 | 4.3629 | 4.1913 | 420,727 |
| 24 may 2024 | 4.2565 | 4.3120 | 4.2290 | 4.2820 | 4.1135 | 517,339 |
| 23 may 2024 | 4.4045 | 4.3930 | 4.2650 | 4.2740 | 4.1058 | 978,914 |
| 22 may 2024 | 4.4850 | 4.4600 | 4.3870 | 4.3910 | 4.2182 | 491,726 |
| 21 may 2024 | 4.5105 | 4.5170 | 4.4450 | 4.4740 | 4.2980 | 708,322 |
| 20 may 2024 | 4.5205 | 4.5650 | 4.5180 | 4.5400 | 4.3614 | 503,940 |
| 17 may 2024 | 4.5170 | 4.5560 | 4.5160 | 4.5316 | 4.3533 | 1,222,142 |
| 16 may 2024 | 4.5445 | 4.6370 | 4.5020 | 4.5050 | 4.3277 | 2,099,360 |
| 15 may 2024 | 4.4825 | 4.5100 | 4.4480 | 4.4890 | 4.3124 | 840,302 |
| 14 may 2024 | 4.4620 | 4.4860 | 4.4390 | 4.4594 | 4.2840 | 373,552 |
| 13 may 2024 | 4.4295 | 4.4680 | 4.4280 | 4.4600 | 4.2845 | 292,027 |
| 10 may 2024 | 4.4395 | 4.4760 | 4.4230 | 4.4250 | 4.2509 | 524,149 |
| 09 may 2024 | 4.3950 | 4.4310 | 4.3580 | 4.4250 | 4.2509 | 309,768 |
| 08 may 2024 | 4.3855 | 4.4400 | 4.3770 | 4.4270 | 4.2528 | 887,387 |
| 07 may 2024 | 4.3440 | 4.4020 | 4.3550 | 4.3780 | 4.2057 | 186,514 |
| 03 may 2024 | 4.2855 | 4.3400 | 4.2720 | 4.3365 | 4.1659 | 266,762 |
| 02 may 2024 | 4.2845 | 4.3400 | 4.2700 | 4.2750 | 4.1068 | 189,246 |
| 01 may 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.1471 | - |
| 30 abr 2024 | 4.3380 | 4.3250 | 4.2880 | 4.3020 | 4.1327 | 613,418 |
| 29 abr 2024 | 4.3110 | 4.3440 | 4.3130 | 4.3380 | 4.1673 | 110,392 |
| 26 abr 2024 | 4.2555 | 4.3090 | 4.2810 | 4.3090 | 4.1394 | 84,408 |
| 25 abr 2024 | 4.3465 | 4.3380 | 4.2330 | 4.2721 | 4.1040 | 102,387 |
| 24 abr 2024 | 4.3755 | 4.3750 | 4.3210 | 4.3363 | 4.1657 | 121,805 |
| 23 abr 2024 | 4.3115 | 4.3770 | 4.3210 | 4.3770 | 4.2048 | 78,130 |
| 22 abr 2024 | 4.2600 | 4.3260 | 4.2910 | 4.3060 | 4.1366 | 1,310,992 |
| 19 abr 2024 | 4.2810 | 4.2900 | 4.2210 | 4.2536 | 4.0862 | 95,577 |
| 18 abr 2024 | 4.2365 | 4.2570 | 4.2200 | 4.2500 | 4.0828 | 474,713 |
| 17 abr 2024 | 4.2355 | 4.2420 | 4.1780 | 4.2220 | 4.0559 | 207,357 |
| 16 abr 2024 | 4.2625 | 4.2640 | 4.2000 | 4.2090 | 4.0434 | 464,628 |
| 15 abr 2024 | 4.2955 | 4.3110 | 4.2510 | 4.2541 | 4.0868 | 171,903 |
| 12 abr 2024 | 4.2145 | 4.3100 | 4.2050 | 4.2871 | 4.1184 | 493,143 |
| 11 abr 2024 | 4.2350 | 4.2440 | 4.1800 | 4.2151 | 4.0492 | 278,863 |
| 10 abr 2024 | 4.2505 | 4.2890 | 4.1880 | 4.2202 | 4.0541 | 488,034 |
| 09 abr 2024 | 4.2540 | 4.2700 | 4.2280 | 4.2395 | 4.0727 | 389,410 |
| 08 abr 2024 | 4.2550 | 4.2950 | 4.2320 | 4.2470 | 4.0799 | 513,846 |
| 05 abr 2024 | 4.3960 | 4.4200 | 4.2520 | 4.2520 | 4.0847 | 568,636 |
| 04 abr 2024 | 4.4265 | 4.4530 | 4.4110 | 4.4270 | 4.2528 | 525,270 |
| 03 abr 2024 | 4.3650 | 4.4320 | 4.3650 | 4.4320 | 4.2576 | 134,585 |
| 02 abr 2024 | 4.3840 | 4.4130 | 4.3500 | 4.3731 | 4.2011 | 398,832 |
| 28 mar 2024 | 4.4150 | 4.4160 | 4.3620 | 4.3760 | 4.2038 | 429,633 |
| 27 mar 2024 | 4.3930 | 4.4130 | 4.3530 | 4.4130 | 4.2394 | 192,338 |
| 26 mar 2024 | 4.4160 | 4.4190 | 4.3750 | 4.3890 | 4.2163 | 344,150 |
| 25 mar 2024 | 4.3550 | 4.4100 | 4.3520 | 4.4060 | 4.2326 | 139,676 |
| 22 mar 2024 | 4.3215 | 4.3680 | 4.3190 | 4.3547 | 4.1833 | 66,337 |
| 21 mar 2024 | 4.3795 | 4.4000 | 4.3140 | 4.3180 | 4.1481 | 219,834 |
| 20 mar 2024 | 4.3540 | 4.3990 | 4.3430 | 4.3691 | 4.1972 | 205,073 |
| 19 mar 2024 | 4.3400 | 4.3480 | 4.2950 | 4.3131 | 4.1434 | 155,591 |
| 18 mar 2024 | 4.3455 | 4.3700 | 4.3320 | 4.3509 | 4.1797 | 720,567 |
| 15 mar 2024 | 4.4760 | 4.5260 | 4.3800 | 4.3910 | 4.2182 | 311,599 |
| 14 mar 2024 | 4.4965 | 4.5330 | 4.4560 | 4.4803 | 4.3040 | 314,014 |
| 13 mar 2024 | 4.5000 | 4.5230 | 4.4600 | 4.4893 | 4.3127 | 1,359,737 |
| 12 mar 2024 | 4.5240 | 4.5410 | 4.4870 | 4.4873 | 4.3108 | 295,207 |
| 11 mar 2024 | 4.5305 | 4.5380 | 4.4990 | 4.5183 | 4.3405 | 247,280 |
| 08 mar 2024 | 4.4805 | 4.5370 | 4.4570 | 4.5210 | 4.3431 | 134,534 |
| 07 mar 2024 | 4.4660 | 4.5130 | 4.4490 | 4.4753 | 4.2992 | 64,437 |
| 06 mar 2024 | 4.4290 | 4.4770 | 4.3920 | 4.4593 | 4.2838 | 158,000 |
| 05 mar 2024 | 4.3640 | 4.4243 | 4.3540 | 4.4243 | 4.2502 | 481,391 |
| 04 mar 2024 | 4.3750 | 4.3920 | 4.3330 | 4.3474 | 4.1763 | 130,052 |
| 01 mar 2024 | 4.3375 | 4.3790 | 4.3330 | 4.3691 | 4.1972 | 83,581 |
| 29 feb 2024 | 4.3110 | 4.3570 | 4.3050 | 4.3201 | 4.1501 | 837,809 |
| 28 feb 2024 | 4.3605 | 4.3680 | 4.3021 | 4.3021 | 4.1329 | 117,013 |
| 27 feb 2024 | 4.3250 | 4.3670 | 4.3210 | 4.3571 | 4.1857 | 103,786 |
| 26 feb 2024 | 4.3875 | 4.3770 | 4.3191 | 4.3191 | 4.1492 | 132,915 |
| 23 feb 2024 | 4.3985 | 4.3910 | 4.3400 | 4.3671 | 4.1953 | 224,812 |
| 22 feb 2024 | 4.4700 | 4.4740 | 4.3870 | 4.3980 | 4.2249 | 482,236 |
| 21 feb 2024 | 4.4535 | 4.4740 | 4.4340 | 4.4524 | 4.2772 | 618,266 |
| 20 feb 2024 | 4.4300 | 4.4920 | 4.4130 | 4.4806 | 4.3043 | 341,267 |
| 19 feb 2024 | 4.3805 | 4.4300 | 4.3610 | 4.4260 | 4.2518 | 50,530 |
| 16 feb 2024 | 4.3905 | 4.4090 | 4.3630 | 4.3840 | 4.2115 | 67,054 |
| 15 feb 2024 | 4.3550 | 4.3970 | 4.3670 | 4.3733 | 4.2012 | 1,069,402 |
| 14 feb 2024 | 4.3905 | 4.3740 | 4.3350 | 4.3540 | 4.1827 | 96,856 |
| 13 feb 2024 | 4.3440 | 4.4070 | 4.3450 | 4.3800 | 4.2077 | 352,685 |
| 12 feb 2024 | 4.2970 | 4.3670 | 4.2880 | 4.3442 | 4.1733 | 1,148,938 |
| 09 feb 2024 | 4.3350 | 4.3320 | 4.2780 | 4.2940 | 4.1250 | 365,338 |
| 08 feb 2024 | 4.3695 | 4.3630 | 4.3190 | 4.3434 | 4.1725 | 8,433,331 |
| 07 feb 2024 | 4.4025 | 4.4190 | 4.3380 | 4.3480 | 4.1769 | 4,306,595 |
| 06 feb 2024 | 4.4400 | 4.4450 | 4.3760 | 4.3960 | 4.2230 | 1,369,073 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.