U.S. markets open in 6 hours 9 minutes
F S&P 500
5,028.75 -20.25 (-0.40%) F Dow Jones
37,880.00 -127.00 (-0.33%) F Nasdaq
17,455.75 -91.50 (-0.52%) E-mini Russell 2000 Index Futur
1,949.20 -8.90 (-0.45%) Petróleo
83.70 +0.97 (+1.17%) Oro
2,405.40 +7.40 (+0.31%)
Snam S.p.A. (SRG.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:06AM CEST. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4.2900 | 4.2900 | 4.2370 | 4.2440 | 4.2440 | 568,260 |
| 18 abr 2024 | 4.2350 | 4.2620 | 4.2110 | 4.2500 | 4.2500 | 5,914,564 |
| 17 abr 2024 | 4.1980 | 4.2470 | 4.1790 | 4.2220 | 4.2220 | 7,560,718 |
| 16 abr 2024 | 4.2300 | 4.2660 | 4.1990 | 4.2090 | 4.2090 | 7,711,486 |
| 15 abr 2024 | 4.2920 | 4.3050 | 4.2510 | 4.2550 | 4.2550 | 5,596,897 |
| 12 abr 2024 | 4.2040 | 4.3100 | 4.2010 | 4.2880 | 4.2880 | 7,787,051 |
| 11 abr 2024 | 4.2100 | 4.2460 | 4.1800 | 4.1970 | 4.1970 | 9,296,696 |
| 10 abr 2024 | 4.2480 | 4.2900 | 4.1870 | 4.2210 | 4.2210 | 8,531,112 |
| 09 abr 2024 | 4.2500 | 4.2690 | 4.2290 | 4.2350 | 4.2350 | 6,825,680 |
| 08 abr 2024 | 4.2600 | 4.2960 | 4.2310 | 4.2470 | 4.2470 | 8,760,087 |
| 05 abr 2024 | 4.3950 | 4.4200 | 4.2520 | 4.2520 | 4.2520 | 12,481,093 |
| 04 abr 2024 | 4.4110 | 4.4560 | 4.4110 | 4.4270 | 4.4270 | 6,935,196 |
| 03 abr 2024 | 4.3750 | 4.4320 | 4.3650 | 4.4320 | 4.4320 | 9,150,735 |
| 02 abr 2024 | 4.3500 | 4.4110 | 4.3500 | 4.3760 | 4.3760 | 7,947,041 |
| 28 mar 2024 | 4.4140 | 4.4150 | 4.3620 | 4.3760 | 4.3760 | 6,217,983 |
| 27 mar 2024 | 4.3980 | 4.4130 | 4.3510 | 4.4130 | 4.4130 | 6,165,999 |
| 26 mar 2024 | 4.4120 | 4.4190 | 4.3740 | 4.3880 | 4.3880 | 4,439,985 |
| 25 mar 2024 | 4.3520 | 4.4100 | 4.3500 | 4.4100 | 4.4100 | 4,241,061 |
| 22 mar 2024 | 4.3170 | 4.3700 | 4.3100 | 4.3620 | 4.3620 | 5,061,222 |
| 21 mar 2024 | 4.3800 | 4.3980 | 4.3080 | 4.3080 | 4.3080 | 5,802,168 |
| 20 mar 2024 | 4.3500 | 4.4050 | 4.3430 | 4.3700 | 4.3700 | 7,436,617 |
| 19 mar 2024 | 4.3300 | 4.3500 | 4.2910 | 4.3370 | 4.3370 | 7,338,626 |
| 18 mar 2024 | 4.3580 | 4.3700 | 4.3290 | 4.3290 | 4.3290 | 8,612,746 |
| 15 mar 2024 | 4.5300 | 4.5560 | 4.3620 | 4.3620 | 4.3620 | 30,850,348 |
| 14 mar 2024 | 4.5080 | 4.5340 | 4.4530 | 4.4810 | 4.4810 | 11,928,890 |
| 13 mar 2024 | 4.4880 | 4.5280 | 4.4690 | 4.4900 | 4.4900 | 8,838,829 |
| 12 mar 2024 | 4.5270 | 4.5410 | 4.4830 | 4.4880 | 4.4880 | 8,255,568 |
| 11 mar 2024 | 4.5290 | 4.5430 | 4.4930 | 4.5190 | 4.5190 | 6,015,535 |
| 08 mar 2024 | 4.4760 | 4.5390 | 4.4500 | 4.5290 | 4.5290 | 6,397,617 |
| 07 mar 2024 | 4.4440 | 4.5170 | 4.4400 | 4.4760 | 4.4760 | 5,303,982 |
| 06 mar 2024 | 4.4000 | 4.4770 | 4.3880 | 4.4600 | 4.4600 | 7,734,829 |
| 05 mar 2024 | 4.3620 | 4.4260 | 4.3500 | 4.4250 | 4.4250 | 6,901,702 |
| 04 mar 2024 | 4.3750 | 4.3970 | 4.3320 | 4.3390 | 4.3390 | 5,854,927 |
| 01 mar 2024 | 4.3340 | 4.3810 | 4.3320 | 4.3700 | 4.3700 | 6,724,937 |
| 29 feb 2024 | 4.3190 | 4.3620 | 4.3030 | 4.3210 | 4.3210 | 15,982,137 |
| 28 feb 2024 | 4.3590 | 4.3640 | 4.3030 | 4.3030 | 4.3030 | 5,951,381 |
| 27 feb 2024 | 4.3220 | 4.3710 | 4.3220 | 4.3580 | 4.3580 | 5,523,411 |
| 26 feb 2024 | 4.3760 | 4.3780 | 4.3200 | 4.3200 | 4.3200 | 5,717,967 |
| 23 feb 2024 | 4.4000 | 4.4080 | 4.3410 | 4.3680 | 4.3680 | 8,889,150 |
| 22 feb 2024 | 4.4750 | 4.4750 | 4.3860 | 4.4000 | 4.4000 | 10,716,354 |
| 21 feb 2024 | 4.4700 | 4.4760 | 4.4320 | 4.4530 | 4.4530 | 7,095,441 |
| 20 feb 2024 | 4.4280 | 4.4940 | 4.4100 | 4.4760 | 4.4760 | 6,296,536 |
| 19 feb 2024 | 4.3610 | 4.4310 | 4.3610 | 4.4280 | 4.4280 | 4,806,965 |
| 16 feb 2024 | 4.4160 | 4.4220 | 4.3570 | 4.3830 | 4.3830 | 7,141,042 |
| 15 feb 2024 | 4.3800 | 4.4030 | 4.3620 | 4.3880 | 4.3880 | 5,248,067 |
| 14 feb 2024 | 4.3600 | 4.3790 | 4.3320 | 4.3480 | 4.3480 | 3,841,288 |
| 13 feb 2024 | 4.3700 | 4.4060 | 4.3440 | 4.3610 | 4.3610 | 7,032,352 |
| 12 feb 2024 | 4.3050 | 4.3680 | 4.2880 | 4.3580 | 4.3580 | 6,361,803 |
| 09 feb 2024 | 4.3190 | 4.3320 | 4.2750 | 4.2890 | 4.2890 | 6,172,086 |
| 08 feb 2024 | 4.3500 | 4.3630 | 4.3170 | 4.3190 | 4.3190 | 5,355,408 |
| 07 feb 2024 | 4.4000 | 4.4200 | 4.3360 | 4.3480 | 4.3480 | 5,558,434 |
| 06 feb 2024 | 4.4310 | 4.4490 | 4.3730 | 4.3860 | 4.3860 | 9,782,891 |
| 05 feb 2024 | 4.4820 | 4.5120 | 4.4300 | 4.4300 | 4.4300 | 6,896,071 |
| 02 feb 2024 | 4.5260 | 4.5490 | 4.4900 | 4.4900 | 4.4900 | 4,480,979 |
| 01 feb 2024 | 4.5140 | 4.5390 | 4.4890 | 4.5140 | 4.5140 | 6,352,397 |
| 31 ene 2024 | 4.4880 | 4.5330 | 4.4620 | 4.5290 | 4.5290 | 7,324,366 |
| 30 ene 2024 | 4.4640 | 4.4960 | 4.4400 | 4.4710 | 4.4710 | 9,777,481 |
| 29 ene 2024 | 4.4500 | 4.4790 | 4.4170 | 4.4480 | 4.4480 | 13,342,175 |
| 26 ene 2024 | 4.5360 | 4.5360 | 4.4450 | 4.5140 | 4.5140 | 13,235,385 |
| 25 ene 2024 | 4.5940 | 4.6180 | 4.4880 | 4.4960 | 4.4960 | 13,484,623 |
| 24 ene 2024 | 4.6410 | 4.6650 | 4.6080 | 4.6270 | 4.6270 | 5,476,399 |
| 23 ene 2024 | 4.6640 | 4.6730 | 4.5930 | 4.6070 | 4.6070 | 7,385,474 |
| 22 ene 2024 | 4.6600 | 4.6730 | 4.6110 | 4.6530 | 4.6530 | 7,573,747 |
| 22 ene 2024 | 0.1128 Dividendo | |||||
| 19 ene 2024 | 4.7460 | 4.7840 | 4.7340 | 4.7340 | 4.6212 | 7,765,200 |
| 18 ene 2024 | 4.7550 | 4.7600 | 4.7200 | 4.7540 | 4.6407 | 6,982,762 |
| 17 ene 2024 | 4.8400 | 4.8490 | 4.7280 | 4.7760 | 4.6622 | 8,902,693 |
| 16 ene 2024 | 4.8650 | 4.9080 | 4.8470 | 4.8700 | 4.7540 | 6,042,586 |
| 15 ene 2024 | 4.8470 | 4.8980 | 4.8450 | 4.8930 | 4.7764 | 6,534,930 |
| 12 ene 2024 | 4.7640 | 4.8500 | 4.7590 | 4.8490 | 4.7335 | 6,727,336 |
| 11 ene 2024 | 4.7950 | 4.8020 | 4.7460 | 4.7510 | 4.6378 | 6,123,967 |
| 10 ene 2024 | 4.8170 | 4.8200 | 4.7360 | 4.7830 | 4.6690 | 8,072,346 |
| 09 ene 2024 | 4.8150 | 4.8580 | 4.7810 | 4.8210 | 4.7061 | 8,387,162 |
| 08 ene 2024 | 4.7260 | 4.7630 | 4.7010 | 4.7600 | 4.6466 | 5,760,907 |
| 05 ene 2024 | 4.6990 | 4.7630 | 4.6890 | 4.7230 | 4.6105 | 6,588,612 |
| 04 ene 2024 | 4.6070 | 4.7090 | 4.6070 | 4.7090 | 4.5968 | 5,893,823 |
| 03 ene 2024 | 4.6430 | 4.6600 | 4.5880 | 4.5930 | 4.4836 | 5,467,920 |
| 02 ene 2024 | 4.6750 | 4.7080 | 4.6110 | 4.6410 | 4.5304 | 4,637,638 |
| 29 dic 2023 | 4.6450 | 4.6730 | 4.6440 | 4.6550 | 4.5441 | 2,302,970 |
| 28 dic 2023 | 4.6780 | 4.6860 | 4.6460 | 4.6480 | 4.5372 | 3,121,148 |
| 27 dic 2023 | 4.6600 | 4.6920 | 4.6560 | 4.6630 | 4.5519 | 4,544,025 |
| 22 dic 2023 | 4.6610 | 4.6820 | 4.6400 | 4.6820 | 4.5704 | 3,327,280 |
| 21 dic 2023 | 4.6470 | 4.6590 | 4.6330 | 4.6450 | 4.5343 | 2,998,730 |
| 20 dic 2023 | 4.6740 | 4.6800 | 4.6430 | 4.6660 | 4.5548 | 3,131,400 |
| 19 dic 2023 | 4.6880 | 4.7100 | 4.6460 | 4.6540 | 4.5431 | 5,411,849 |
| 18 dic 2023 | 4.6730 | 4.7040 | 4.6430 | 4.6740 | 4.5626 | 4,142,961 |
| 15 dic 2023 | 4.6910 | 4.7160 | 4.6390 | 4.6690 | 4.5577 | 15,699,402 |
| 14 dic 2023 | 4.7380 | 4.7600 | 4.6760 | 4.7030 | 4.5909 | 9,222,494 |
| 13 dic 2023 | 4.6580 | 4.6910 | 4.6510 | 4.6760 | 4.5646 | 5,684,405 |
| 12 dic 2023 | 4.6950 | 4.6960 | 4.6550 | 4.6550 | 4.5441 | 5,881,421 |
| 11 dic 2023 | 4.6800 | 4.6940 | 4.6550 | 4.6810 | 4.5695 | 5,026,377 |
| 08 dic 2023 | 4.6870 | 4.7130 | 4.6690 | 4.6960 | 4.5841 | 3,736,274 |
| 07 dic 2023 | 4.6890 | 4.7080 | 4.6580 | 4.6730 | 4.5617 | 5,045,218 |
| 06 dic 2023 | 4.7040 | 4.7080 | 4.6730 | 4.6990 | 4.5870 | 5,659,849 |
| 05 dic 2023 | 4.6790 | 4.7000 | 4.6720 | 4.6880 | 4.5763 | 4,939,428 |
| 04 dic 2023 | 4.6530 | 4.7010 | 4.6500 | 4.6840 | 4.5724 | 6,302,763 |
| 01 dic 2023 | 4.6280 | 4.6590 | 4.6080 | 4.6540 | 4.5431 | 4,862,277 |
| 30 nov 2023 | 4.5670 | 4.6230 | 4.5450 | 4.6230 | 4.5128 | 16,905,681 |
| 29 nov 2023 | 4.5380 | 4.5900 | 4.5250 | 4.5590 | 4.4504 | 4,857,956 |
| 28 nov 2023 | 4.5540 | 4.5700 | 4.5300 | 4.5390 | 4.4308 | 6,322,035 |
| *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.