Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.434,53 +609,03 (+1,04%)
Snam SpA (SNM.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:31PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,3170 | 4,3170 | 4,2600 | 4,2830 | 4,2830 | - |
| 25 abr 2024 | 4,3150 | 4,3150 | 4,2310 | 4,2730 | 4,2730 | - |
| 24 abr 2024 | 4,3700 | 4,3700 | 4,3140 | 4,3140 | 4,3140 | - |
| 23 abr 2024 | 4,3260 | 4,3580 | 4,3260 | 4,3520 | 4,3520 | - |
| 22 abr 2024 | 4,2910 | 4,3190 | 4,2800 | 4,3190 | 4,3190 | - |
| 19 abr 2024 | 4,1940 | 4,2630 | 4,1940 | 4,2570 | 4,2570 | - |
| 18 abr 2024 | 4,2130 | 4,2480 | 4,2100 | 4,2100 | 4,2100 | - |
| 17 abr 2024 | 4,1750 | 4,2200 | 4,1670 | 4,2090 | 4,2090 | - |
| 16 abr 2024 | 4,1790 | 4,2330 | 4,1790 | 4,1960 | 4,1960 | - |
| 15 abr 2024 | 4,2830 | 4,2830 | 4,2000 | 4,2000 | 4,2000 | - |
| 12 abr 2024 | 4,2140 | 4,2800 | 4,2140 | 4,2500 | 4,2500 | - |
| 11 abr 2024 | 4,2000 | 4,2150 | 4,1760 | 4,1870 | 4,1870 | - |
| 10 abr 2024 | 4,2410 | 4,2610 | 4,1950 | 4,1950 | 4,1950 | - |
| 09 abr 2024 | 4,2150 | 4,2490 | 4,2090 | 4,2090 | 4,2090 | - |
| 08 abr 2024 | 4,2600 | 4,2710 | 4,2200 | 4,2200 | 4,2200 | - |
| 05 abr 2024 | 4,3730 | 4,4050 | 4,2260 | 4,2260 | 4,2260 | - |
| 04 abr 2024 | 4,4120 | 4,4370 | 4,4000 | 4,4000 | 4,4000 | - |
| 03 abr 2024 | 4,3550 | 4,4050 | 4,3550 | 4,4050 | 4,4050 | - |
| 02 abr 2024 | 4,3350 | 4,3700 | 4,3350 | 4,3490 | 4,3490 | 500 |
| 28 mar 2024 | 4,4030 | 4,4030 | 4,3580 | 4,3670 | 4,3670 | - |
| 27 mar 2024 | 4,3680 | 4,3870 | 4,3590 | 4,3870 | 4,3870 | - |
| 26 mar 2024 | 4,3760 | 4,3950 | 4,3620 | 4,3620 | 4,3620 | - |
| 25 mar 2024 | 4,3400 | 4,3860 | 4,3400 | 4,3670 | 4,3670 | - |
| 22 mar 2024 | 4,2910 | 4,3480 | 4,2910 | 4,3350 | 4,3350 | - |
| 21 mar 2024 | 4,3850 | 4,3850 | 4,2810 | 4,2810 | 4,2810 | - |
| 20 mar 2024 | 4,3070 | 4,3750 | 4,3070 | 4,3570 | 4,3570 | - |
| 19 mar 2024 | 4,3090 | 4,3110 | 4,2920 | 4,3110 | 4,3110 | - |
| 18 mar 2024 | 4,3570 | 4,3570 | 4,3040 | 4,3040 | 4,3040 | - |
| 15 mar 2024 | 4,4610 | 4,4780 | 4,3410 | 4,3410 | 4,3410 | - |
| 14 mar 2024 | 4,4630 | 4,4980 | 4,4410 | 4,4410 | 4,4410 | - |
| 13 mar 2024 | 4,4580 | 4,5100 | 4,4580 | 4,4630 | 4,4630 | - |
| 12 mar 2024 | 4,5230 | 4,5230 | 4,4460 | 4,4460 | 4,4460 | - |
| 11 mar 2024 | 4,4900 | 4,5170 | 4,4900 | 4,4940 | 4,4940 | - |
| 08 mar 2024 | 4,4550 | 4,5040 | 4,4550 | 4,4890 | 4,4890 | - |
| 07 mar 2024 | 4,4280 | 4,4800 | 4,4280 | 4,4410 | 4,4410 | - |
| 06 mar 2024 | 4,4100 | 4,4490 | 4,4030 | 4,4350 | 4,4350 | - |
| 05 mar 2024 | 4,3090 | 4,4060 | 4,3090 | 4,4000 | 4,4000 | - |
| 04 mar 2024 | 4,3810 | 4,3810 | 4,3130 | 4,3130 | 4,3130 | - |
| 01 mar 2024 | 4,3280 | 4,3710 | 4,3280 | 4,3710 | 4,3710 | - |
| 29 feb 2024 | 4,2980 | 4,3340 | 4,2950 | 4,2950 | 4,2950 | - |
| 28 feb 2024 | 4,3400 | 4,3400 | 4,2780 | 4,2780 | 4,2780 | - |
| 27 feb 2024 | 4,2940 | 4,3490 | 4,2940 | 4,3310 | 4,3310 | - |
| 26 feb 2024 | 4,3410 | 4,3560 | 4,2940 | 4,2940 | 4,2940 | - |
| 23 feb 2024 | 4,3860 | 4,3860 | 4,3430 | 4,3430 | 4,3430 | - |
| 22 feb 2024 | 4,4120 | 4,4190 | 4,3730 | 4,3730 | 4,3730 | - |
| 21 feb 2024 | 4,4650 | 4,4650 | 4,4260 | 4,4260 | 4,4260 | - |
| 20 feb 2024 | 4,4030 | 4,4780 | 4,4030 | 4,4490 | 4,4490 | - |
| 19 feb 2024 | 4,3590 | 4,4040 | 4,3590 | 4,4010 | 4,4010 | - |
| 16 feb 2024 | 4,3940 | 4,3940 | 4,3620 | 4,3620 | 4,3620 | - |
| 15 feb 2024 | 4,3520 | 4,3760 | 4,3520 | 4,3760 | 4,3760 | - |
| 14 feb 2024 | 4,2790 | 4,3560 | 4,2790 | 4,3230 | 4,3230 | - |
| 13 feb 2024 | 4,3270 | 4,3880 | 4,3270 | 4,3340 | 4,3340 | - |
| 12 feb 2024 | 4,3080 | 4,3360 | 4,3080 | 4,3310 | 4,3310 | - |
| 09 feb 2024 | 4,2980 | 4,3060 | 4,2680 | 4,2940 | 4,2940 | - |
| 08 feb 2024 | 4,3490 | 4,3490 | 4,2930 | 4,2930 | 4,2930 | - |
| 07 feb 2024 | 4,3740 | 4,3740 | 4,3230 | 4,3230 | 4,3230 | - |
| 06 feb 2024 | 4,4380 | 4,4380 | 4,3580 | 4,3580 | 4,3580 | - |
| 05 feb 2024 | 4,4740 | 4,4940 | 4,4040 | 4,4040 | 4,4040 | - |
| 02 feb 2024 | 4,5230 | 4,5240 | 4,4640 | 4,4640 | 4,4640 | - |
| 01 feb 2024 | 4,4830 | 4,5040 | 4,4830 | 4,5020 | 4,5020 | - |
| 31 ene 2024 | 4,4690 | 4,5140 | 4,4690 | 4,5020 | 4,5020 | - |
| 30 ene 2024 | 4,4460 | 4,4580 | 4,4210 | 4,4210 | 4,4210 | - |
| 29 ene 2024 | 4,4620 | 4,4620 | 4,4280 | 4,4280 | 4,4280 | - |
| 26 ene 2024 | 4,4850 | 4,4940 | 4,4730 | 4,4860 | 4,4860 | - |
| 25 ene 2024 | 4,6090 | 4,6090 | 4,4690 | 4,4690 | 4,4690 | - |
| 24 ene 2024 | 4,6330 | 4,6330 | 4,6030 | 4,6030 | 4,6030 | - |
| 23 ene 2024 | 4,6780 | 4,6780 | 4,5800 | 4,5800 | 4,5800 | - |
| 22 ene 2024 | 4,6500 | 4,6530 | 4,6100 | 4,6530 | 4,6530 | - |
| 22 ene 2024 | 0.1128 Dividendo | |||||
| 19 ene 2024 | 4,7530 | 4,7600 | 4,7200 | 4,7200 | 4,6072 | - |
| 18 ene 2024 | 4,7740 | 4,7740 | 4,7120 | 4,7130 | 4,6004 | - |
| 17 ene 2024 | 4,7740 | 4,8040 | 4,7350 | 4,7350 | 4,6218 | - |
| 16 ene 2024 | 4,8470 | 4,8690 | 4,8110 | 4,8110 | 4,6960 | - |
| 15 ene 2024 | 4,8460 | 4,8670 | 4,8450 | 4,8650 | 4,7487 | - |
| 12 ene 2024 | 4,7550 | 4,8200 | 4,7550 | 4,8200 | 4,7048 | - |
| 11 ene 2024 | 4,7990 | 4,7990 | 4,7080 | 4,7080 | 4,5955 | - |
| 10 ene 2024 | 4,7720 | 4,7720 | 4,7270 | 4,7550 | 4,6414 | - |
| 09 ene 2024 | 4,8010 | 4,8220 | 4,7950 | 4,7950 | 4,6804 | - |
| 08 ene 2024 | 4,6980 | 4,7350 | 4,6980 | 4,7310 | 4,6179 | - |
| 05 ene 2024 | 4,6580 | 4,7070 | 4,6580 | 4,6950 | 4,5828 | - |
| 04 ene 2024 | 4,5790 | 4,6810 | 4,5790 | 4,6810 | 4,5691 | - |
| 03 ene 2024 | 4,6090 | 4,6260 | 4,5730 | 4,5800 | 4,4705 | - |
| 02 ene 2024 | 4,5360 | 4,6660 | 4,5360 | 4,6140 | 4,5037 | - |
| 29 dic 2023 | 4,6580 | 4,6580 | 4,6330 | 4,6330 | 4,5223 | - |
| 28 dic 2023 | 4,6570 | 4,6670 | 4,6420 | 4,6420 | 4,5311 | - |
| 27 dic 2023 | 4,6640 | 4,6640 | 4,6360 | 4,6360 | 4,5252 | - |
| 22 dic 2023 | 4,6120 | 4,6550 | 4,6120 | 4,6550 | 4,5438 | - |
| 21 dic 2023 | 4,6180 | 4,6300 | 4,6180 | 4,6190 | 4,5086 | - |
| 20 dic 2023 | 4,6390 | 4,6530 | 4,6390 | 4,6430 | 4,5320 | - |
| 19 dic 2023 | 4,6410 | 4,6790 | 4,6270 | 4,6270 | 4,5164 | - |
| 18 dic 2023 | 4,6320 | 4,6580 | 4,6320 | 4,6500 | 4,5389 | - |
| 15 dic 2023 | 4,6970 | 4,6970 | 4,6410 | 4,6490 | 4,5379 | - |
| 14 dic 2023 | 4,6750 | 4,7300 | 4,6680 | 4,6750 | 4,5633 | - |
| 13 dic 2023 | 4,6330 | 4,6630 | 4,6330 | 4,6490 | 4,5379 | - |
| 12 dic 2023 | 4,6690 | 4,6720 | 4,6290 | 4,6290 | 4,5184 | - |
| 11 dic 2023 | 4,6760 | 4,6760 | 4,6470 | 4,6520 | 4,5408 | - |
| 08 dic 2023 | 4,6570 | 4,6730 | 4,6530 | 4,6710 | 4,5594 | - |
| 07 dic 2023 | 4,6450 | 4,6900 | 4,6420 | 4,6460 | 4,5350 | - |
| 06 dic 2023 | 4,6740 | 4,6740 | 4,6610 | 4,6720 | 4,5603 | - |
| 05 dic 2023 | 4,6540 | 4,6730 | 4,6540 | 4,6620 | 4,5506 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.