U.S. markets closed
F S&P 500
5,524.00 -19.50 (-0.35%) F Dow Jones
39,428.00 -112.00 (-0.28%) F Nasdaq
19,915.50 -97.00 (-0.48%) E-mini Russell 2000 Index Futur
2,034.00 -6.50 (-0.32%) Petróleo
80.56 -0.34 (-0.42%) Oro
2,308.70 -4.50 (-0.19%)
Snam S.p.A. (SNMRF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:15PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 11,300 |
| 25 jun 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 24 jun 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 24 jun 2024 | 0.181 Dividendo | |||||
| 21 jun 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3490 | - |
| 20 jun 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3490 | - |
| 18 jun 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3490 | - |
| 17 jun 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.3490 | 200 |
| 14 jun 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.5237 | 300 |
| 13 jun 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4642 | - |
| 12 jun 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4642 | 400 |
| 11 jun 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.3260 | 300 |
| 10 jun 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8329 | - |
| 07 jun 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8329 | - |
| 06 jun 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8329 | - |
| 05 jun 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8329 | - |
| 04 jun 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 4.8329 | 500 |
| 03 jun 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.3836 | - |
| 31 may 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.3836 | 400 |
| 30 may 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.3644 | 100 |
| 29 may 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.4306 | - |
| 28 may 2024 | 4.8780 | 4.8780 | 4.6150 | 4.6150 | 4.4306 | 600 |
| 24 may 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4642 | 4,600 |
| 23 may 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4642 | 200 |
| 22 may 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5122 | 500 |
| 21 may 2024 | 5.0920 | 5.0920 | 5.0920 | 5.0920 | 4.8885 | - |
| 20 may 2024 | 5.0920 | 5.0920 | 5.0920 | 5.0920 | 4.8885 | 200 |
| 17 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 16 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 15 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 14 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 13 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 10 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 09 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | - |
| 08 may 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4738 | 300 |
| 07 may 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 06 may 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 03 may 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 02 may 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | 50,000 |
| 01 may 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 30 abr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 29 abr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | - |
| 26 abr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.2856 | 700 |
| 25 abr 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.4143 | 200 |
| 24 abr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3682 | - |
| 23 abr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3682 | - |
| 22 abr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3682 | - |
| 19 abr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3682 | 21,000 |
| 18 abr 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.3836 | 19,900 |
| 17 abr 2024 | 4.5150 | 4.6420 | 4.5150 | 4.6420 | 4.4565 | 10,300 |
| 16 abr 2024 | 4.5000 | 4.5000 | 4.4700 | 4.4700 | 4.2914 | 11,000 |
| 15 abr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4546 | 10,200 |
| 12 abr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3298 | - |
| 11 abr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3298 | 400 |
| 10 abr 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2722 | 13,300 |
| 09 abr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.4786 | - |
| 08 abr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.4786 | - |
| 05 abr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.4786 | - |
| 04 abr 2024 | 4.7500 | 4.8000 | 4.6650 | 4.6650 | 4.4786 | 23,300 |
| 03 abr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | 1,600 |
| 02 abr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 01 abr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 28 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 27 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 26 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 25 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 22 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | 3,900 |
| 21 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 20 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 19 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 18 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 15 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 14 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 13 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 12 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 11 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 08 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 07 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 06 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 05 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 04 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 01 mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | 14,100 |
| 29 feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5890 | - |
| 28 feb 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.5890 | 900 |
| 27 feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5218 | - |
| 26 feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5218 | 200 |
| 23 feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5266 | - |
| 22 feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5266 | - |
| 21 feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5266 | - |
| 20 feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5266 | - |
| 16 feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5266 | - |
| 15 feb 2024 | 4.7000 | 4.7150 | 4.7000 | 4.7150 | 4.5266 | 2,200 |
| 14 feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| 13 feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| 12 feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| 09 feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | 6,100 |
| 08 feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| 07 feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| 06 feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| 05 feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6562 | - |
| *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.