Mercados españoles cerrados en 1 hr 30 mins

Snam SpA (SNM.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,3710-0,0160 (-0,36%)
A partir del 12:31PM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20244,40304,40304,36304,37104,3710100
27 mar 20244,36804,38704,35904,38704,3870-
26 mar 20244,37604,39504,36204,36204,3620-
25 mar 20244,34004,38604,34004,36704,3670-
22 mar 20244,29104,34804,29104,33504,3350-
21 mar 20244,38504,38504,28104,28104,2810-
20 mar 20244,30704,37504,30704,35704,3570-
19 mar 20244,30904,31104,29204,31104,3110-
18 mar 20244,35704,35704,30404,30404,3040-
15 mar 20244,46104,47804,34104,34104,3410-
14 mar 20244,46304,49804,44104,44104,4410-
13 mar 20244,45804,51004,45804,46304,4630-
12 mar 20244,52304,52304,44604,44604,4460-
11 mar 20244,49004,51704,49004,49404,4940-
08 mar 20244,45504,50404,45504,48904,4890-
07 mar 20244,42804,48004,42804,44104,4410-
06 mar 20244,41004,44904,40304,43504,4350-
05 mar 20244,30904,40604,30904,40004,4000-
04 mar 20244,38104,38104,31304,31304,3130-
01 mar 20244,32804,37104,32804,37104,3710-
29 feb 20244,29804,33404,29504,29504,2950-
28 feb 20244,34004,34004,27804,27804,2780-
27 feb 20244,29404,34904,29404,33104,3310-
26 feb 20244,34104,35604,29404,29404,2940-
23 feb 20244,38604,38604,34304,34304,3430-
22 feb 20244,41204,41904,37304,37304,3730-
21 feb 20244,46504,46504,42604,42604,4260-
20 feb 20244,40304,47804,40304,44904,4490-
19 feb 20244,35904,40404,35904,40104,4010-
16 feb 20244,39404,39404,36204,36204,3620-
15 feb 20244,35204,37604,35204,37604,3760-
14 feb 20244,27904,35604,27904,32304,3230-
13 feb 20244,32704,38804,32704,33404,3340-
12 feb 20244,30804,33604,30804,33104,3310-
09 feb 20244,29804,30604,26804,29404,2940-
08 feb 20244,34904,34904,29304,29304,2930-
07 feb 20244,37404,37404,32304,32304,3230-
06 feb 20244,43804,43804,35804,35804,3580-
05 feb 20244,47404,49404,40404,40404,4040-
02 feb 20244,52304,52404,46404,46404,4640-
01 feb 20244,48304,50404,48304,50204,5020-
31 ene 20244,46904,51404,46904,50204,5020-
30 ene 20244,44604,45804,42104,42104,4210-
29 ene 20244,46204,46204,42804,42804,4280-
26 ene 20244,48504,49404,47304,48604,4860-
25 ene 20244,60904,60904,46904,46904,4690-
24 ene 20244,63304,63304,60304,60304,6030-
23 ene 20244,67804,67804,58004,58004,5800-
22 ene 20244,65004,65304,61004,65304,6530-
22 ene 20240.1128 Dividendo
19 ene 20244,75304,76004,72004,72004,6072-
18 ene 20244,77404,77404,71204,71304,6004-
17 ene 20244,77404,80404,73504,73504,6218-
16 ene 20244,84704,86904,81104,81104,6960-
15 ene 20244,84604,86704,84504,86504,7487-
12 ene 20244,75504,82004,75504,82004,7048-
11 ene 20244,79904,79904,70804,70804,5955-
10 ene 20244,77204,77204,72704,75504,6414-
09 ene 20244,80104,82204,79504,79504,6804-
08 ene 20244,69804,73504,69804,73104,6179-
05 ene 20244,65804,70704,65804,69504,5828-
04 ene 20244,57904,68104,57904,68104,5691-
03 ene 20244,60904,62604,57304,58004,4705-
02 ene 20244,53604,66604,53604,61404,5037-
29 dic 20234,65804,65804,63304,63304,5223-
28 dic 20234,65704,66704,64204,64204,5311-
27 dic 20234,66404,66404,63604,63604,5252-
22 dic 20234,61204,65504,61204,65504,5438-
21 dic 20234,61804,63004,61804,61904,5086-
20 dic 20234,63904,65304,63904,64304,5320-
19 dic 20234,64104,67904,62704,62704,5164-
18 dic 20234,63204,65804,63204,65004,5389-
15 dic 20234,69704,69704,64104,64904,5379-
14 dic 20234,67504,73004,66804,67504,5633-
13 dic 20234,63304,66304,63304,64904,5379-
12 dic 20234,66904,67204,62904,62904,5184-
11 dic 20234,67604,67604,64704,65204,5408-
08 dic 20234,65704,67304,65304,67104,5594-
07 dic 20234,64504,69004,64204,64604,5350-
06 dic 20234,67404,67404,66104,67204,5603-
05 dic 20234,65404,67304,65404,66204,5506-
04 dic 20234,63404,67304,63404,65604,5447-
01 dic 20234,62304,64004,59204,64004,5291-
30 nov 20234,54004,59504,54004,59504,4852-
29 nov 20234,51004,55504,50704,53304,4247-
28 nov 20234,53404,53904,49804,49804,3905-
27 nov 20234,54504,56304,53204,53204,4237-
24 nov 20234,51504,54904,51504,54904,4403-
23 nov 20234,45204,52504,45204,51704,4091-
22 nov 20234,48904,50004,45004,45004,3437-
21 nov 20234,49704,54104,47804,47804,3710-
20 nov 20234,47404,51404,47404,51304,4051-
17 nov 20234,42504,48604,42504,47104,3642-
16 nov 20234,40604,48004,40604,41404,3085-
15 nov 20234,46604,47604,40904,40904,3036-
14 nov 20234,31204,45404,31204,45404,3476-
13 nov 20234,29004,31504,29004,30604,2031-
10 nov 20234,37304,37604,29304,29304,1904-
09 nov 20234,34004,42204,34004,38304,2783-
08 nov 20234,36304,37604,33804,33904,2353-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...