Mercados españoles cerrados en 1 hr 37 mins
IBEX 35
11.191,20 +39,20 (+0,35%) Euro Stoxx 50
5.074,26 -4,70 (-0,09%) Dólar/Euro
1,0818 +0,0025 (+0,23%) Petróleo Brent
83,03 -0,33 (-0,40%) Oro
2.354,30 +11,30 (+0,48%) Bitcoin EUR
57.072,80 -1.063,71 (-1,83%)
Snam SpA (SNM.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 4,4570 | 4,4570 | 4,4570 | 4,4570 | 4,4570 | 5400 |
| 13 may 2024 | 4,4290 | 4,4290 | 4,4290 | 4,4290 | 4,4290 | - |
| 10 may 2024 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | - |
| 09 may 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | - |
| 08 may 2024 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | - |
| 07 may 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 06 may 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | - |
| 03 may 2024 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | - |
| 02 may 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 5400 |
| 30 abr 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | - |
| 29 abr 2024 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | - |
| 26 abr 2024 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | - |
| 25 abr 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
| 24 abr 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
| 23 abr 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 22 abr 2024 | 4,2970 | 4,2970 | 4,2970 | 4,2970 | 4,2970 | - |
| 19 abr 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 18 abr 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
| 17 abr 2024 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | - |
| 16 abr 2024 | 4,1930 | 4,1930 | 4,1930 | 4,1930 | 4,1930 | - |
| 15 abr 2024 | 4,2870 | 4,2870 | 4,2680 | 4,2680 | 4,2680 | 5000 |
| 12 abr 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
| 11 abr 2024 | 4,2090 | 4,2090 | 4,2090 | 4,2090 | 4,2090 | - |
| 10 abr 2024 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | - |
| 09 abr 2024 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | - |
| 08 abr 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
| 05 abr 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | - |
| 04 abr 2024 | 4,4170 | 4,4170 | 4,4170 | 4,4170 | 4,4170 | - |
| 03 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 02 abr 2024 | 4,3390 | 4,3390 | 4,3390 | 4,3390 | 4,3390 | - |
| 28 mar 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
| 27 mar 2024 | 4,3730 | 4,3730 | 4,3730 | 4,3730 | 4,3730 | - |
| 26 mar 2024 | 4,3790 | 4,3920 | 4,3790 | 4,3920 | 4,3920 | 1200 |
| 25 mar 2024 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
| 22 mar 2024 | 4,2950 | 4,3550 | 4,2950 | 4,3550 | 4,3550 | 350 |
| 21 mar 2024 | 4,3930 | 4,3930 | 4,3930 | 4,3930 | 4,3930 | - |
| 20 mar 2024 | 4,3080 | 4,3080 | 4,3080 | 4,3080 | 4,3080 | - |
| 19 mar 2024 | 4,3090 | 4,3090 | 4,3090 | 4,3090 | 4,3090 | - |
| 18 mar 2024 | 4,3660 | 4,3660 | 4,3510 | 4,3510 | 4,3510 | 5300 |
| 15 mar 2024 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | - |
| 14 mar 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
| 13 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 12 mar 2024 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | - |
| 11 mar 2024 | 4,4970 | 4,4970 | 4,4970 | 4,4970 | 4,4970 | - |
| 08 mar 2024 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | 4,4590 | - |
| 07 mar 2024 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | - |
| 06 mar 2024 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | - |
| 05 mar 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | - |
| 04 mar 2024 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | 4,3860 | - |
| 01 mar 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
| 29 feb 2024 | 4,3010 | 4,3500 | 4,3010 | 4,3500 | 4,3500 | 5300 |
| 28 feb 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
| 27 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 26 feb 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | - |
| 23 feb 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 22 feb 2024 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | - |
| 21 feb 2024 | 4,4690 | 4,4690 | 4,4580 | 4,4580 | 4,4580 | 2500 |
| 20 feb 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | - |
| 19 feb 2024 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
| 16 feb 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
| 15 feb 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
| 14 feb 2024 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | - |
| 13 feb 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | - |
| 12 feb 2024 | 4,3110 | 4,3110 | 4,3110 | 4,3110 | 4,3110 | - |
| 09 feb 2024 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | - |
| 08 feb 2024 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | - |
| 07 feb 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
| 06 feb 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | - |
| 05 feb 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
| 02 feb 2024 | 4,5290 | 4,5290 | 4,5290 | 4,5290 | 4,5290 | - |
| 01 feb 2024 | 4,4910 | 4,4910 | 4,4910 | 4,4910 | 4,4910 | - |
| 31 ene 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | - |
| 30 ene 2024 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | - |
| 29 ene 2024 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | - |
| 26 ene 2024 | 4,4840 | 4,4840 | 4,4840 | 4,4840 | 4,4840 | - |
| 25 ene 2024 | 4,6080 | 4,6400 | 4,6080 | 4,6400 | 4,6400 | - |
| 24 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 23 ene 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | - |
| 22 ene 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | - |
| 22 ene 2024 | 0.1128 Dividendo | |||||
| 19 ene 2024 | 4,7580 | 4,7580 | 4,7580 | 4,7580 | 4,6452 | - |
| 18 ene 2024 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 4,6618 | - |
| 17 ene 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,6686 | - |
| 16 ene 2024 | 4,8570 | 4,8570 | 4,8570 | 4,8570 | 4,7419 | - |
| 15 ene 2024 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | 4,6491 | - |
| 12 ene 2024 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | 4,6491 | - |
| 11 ene 2024 | 4,8080 | 4,8080 | 4,8080 | 4,8080 | 4,6940 | - |
| 10 ene 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,6716 | - |
| 09 ene 2024 | 4,8110 | 4,8110 | 4,8110 | 4,8110 | 4,6969 | - |
| 08 ene 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,5866 | - |
| 05 ene 2024 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,5622 | - |
| 04 ene 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,4812 | - |
| 03 ene 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,5046 | - |
| 02 ene 2024 | 4,5430 | 4,6220 | 4,5430 | 4,6220 | 4,5124 | 4000 |
| 29 dic 2023 | 4,6640 | 4,6640 | 4,6420 | 4,6420 | 4,5319 | - |
| 28 dic 2023 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,5534 | - |
| 27 dic 2023 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 4,5651 | - |
| 22 dic 2023 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,5154 | - |
| 21 dic 2023 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | 4,5193 | - |
| 20 dic 2023 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,5388 | - |
| *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.