Mercados españoles cerrados
S&P 500
5.219,01 -3,67 (-0,07%) Nasdaq
16.377,55 +36,68 (+0,22%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0796 +0,0023 (+0,22%) Petróleo Brent
83,11 +0,32 (+0,39%) Bitcoin EUR
58.181,59 +1.232,09 (+2,16%)
Snam S.p.A. (SNMRF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:15PM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 09 may 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 08 may 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 300 |
| 07 may 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 06 may 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 03 may 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 02 may 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 50.000 |
| 01 may 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 30 abr 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 29 abr 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 26 abr 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 700 |
| 25 abr 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 200 |
| 24 abr 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 23 abr 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 22 abr 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 19 abr 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 21.000 |
| 18 abr 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 19.900 |
| 17 abr 2024 | 4,5150 | 4,6420 | 4,5150 | 4,6420 | 4,6420 | 10.300 |
| 16 abr 2024 | 4,5000 | 4,5000 | 4,4700 | 4,4700 | 4,4700 | 11.000 |
| 15 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 10.200 |
| 12 abr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 11 abr 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 400 |
| 10 abr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 13.300 |
| 09 abr 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | - |
| 08 abr 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | - |
| 05 abr 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | - |
| 04 abr 2024 | 4,7500 | 4,8000 | 4,6650 | 4,6650 | 4,6650 | 23.300 |
| 03 abr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 1600 |
| 02 abr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 01 abr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 28 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 27 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 26 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 25 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 22 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 3900 |
| 21 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 20 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 19 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 18 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 15 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 14 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 13 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 12 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 11 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 08 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 07 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 06 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 05 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 04 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 01 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 14.100 |
| 29 feb 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 28 feb 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7800 | 4,7800 | 900 |
| 27 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 26 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 200 |
| 23 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 22 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 21 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 20 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 16 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 15 feb 2024 | 4,7000 | 4,7150 | 4,7000 | 4,7150 | 4,7150 | 2200 |
| 14 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 13 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 12 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 09 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 6100 |
| 08 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 07 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 06 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 05 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 02 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 01 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 31 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 30 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 29 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 26 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 25 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 24 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 23 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 22 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 22 ene 2024 | 0.123 Dividendo | |||||
| 19 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 18 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 17 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 16 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 12 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 11 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 10 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | 1400 |
| 09 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 08 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 05 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 04 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 03 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 02 ene 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 29 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 28 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 27 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 26 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 22 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 21 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 20 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| 19 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7270 | - |
| *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.