Snam S.p.A. SRG
MIL · İtalya · Kamu Hizmetleri
€5,53-0,06 (-%1,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,53 | -%1,00 | €5,52 | €5,57 | €5,50 | 4,68M |
| 2026-09-30 | €5,59 | -%0,39 | €5,62 | €5,69 | €5,57 | 5,46M |
| 2026-09-29 | €5,61 | +%0,36 | €5,58 | €5,64 | €5,57 | 4,21M |
| 2026-09-28 | €5,59 | +%0,07 | €5,64 | €5,65 | €5,59 | 3,32M |
| 2026-09-25 | €5,59 | -%0,04 | €5,60 | €5,65 | €5,57 | 3,83M |
| 2026-09-24 | €5,59 | -%0,68 | €5,61 | €5,64 | €5,56 | 3,92M |
| 2026-09-23 | €5,63 | -%0,57 | €5,65 | €5,67 | €5,61 | 5,20M |
| 2026-09-22 | €5,66 | +%0,07 | €5,65 | €5,68 | €5,56 | 6,58M |
| 2026-09-21 | €5,66 | +%1,07 | €5,57 | €5,66 | €5,56 | 3,16M |
| 2026-09-18 | €5,60 | -%0,46 | €5,60 | €5,61 | €5,56 | 17,31M |
| 2026-09-17 | €5,62 | +%1,37 | €5,56 | €5,63 | €5,56 | 5,14M |
| 2026-09-16 | €5,55 | +%0,87 | €5,50 | €5,57 | €5,49 | 4,88M |
| 2026-09-15 | €5,50 | +%1,10 | €5,43 | €5,51 | €5,40 | 4,43M |
| 2026-09-14 | €5,44 | -%1,13 | €5,51 | €5,54 | €5,44 | 4,10M |
| 2026-09-11 | €5,50 | +%0,47 | €5,49 | €5,55 | €5,49 | 5,10M |
| 2026-09-10 | €5,47 | +%0,04 | €5,55 | €5,58 | €5,45 | 6,13M |
| 2026-09-09 | €5,47 | -%1,19 | €5,54 | €5,59 | €5,47 | 6,67M |
| 2026-09-08 | €5,54 | %0,00 | €5,54 | €5,56 | €5,52 | 3,82M |
| 2026-09-07 | €5,54 | -%2,16 | €5,64 | €5,67 | €5,54 | 4,49M |
| 2026-09-04 | €5,66 | +%1,07 | €5,60 | €5,67 | €5,56 | 4,08M |
| 2026-09-03 | €5,60 | -%1,06 | €5,68 | €5,68 | €5,58 | 5,04M |
| 2026-09-02 | €5,66 | -%1,46 | €5,76 | €5,80 | €5,62 | 5,25M |
| 2026-09-01 | €5,74 | -%0,90 | €5,81 | €5,83 | €5,72 | 4,52M |
| 2026-08-31 | €5,80 | +%0,14 | €5,77 | €5,82 | €5,75 | 8,29M |
| 2026-08-28 | €5,79 | +%0,49 | €5,78 | €5,80 | €5,76 | 5,16M |
| 2026-08-27 | €5,76 | -%0,89 | €5,81 | €5,82 | €5,72 | 4,55M |
| 2026-08-26 | €5,81 | -%0,95 | €5,86 | €5,87 | €5,81 | 3,87M |
| 2026-08-25 | €5,87 | +%0,89 | €5,83 | €5,87 | €5,82 | 3,94M |
| 2026-08-24 | €5,82 | +%0,52 | €5,77 | €5,84 | €5,76 | 4,01M |
| 2026-08-21 | €5,79 | -%0,79 | €5,84 | €5,85 | €5,78 | 4,98M |
| 2026-08-20 | €5,83 | +%1,25 | €5,78 | €5,84 | €5,77 | 3,67M |
| 2026-08-19 | €5,76 | -%0,10 | €5,77 | €5,82 | €5,76 | 4,20M |
| 2026-08-18 | €5,77 | +%1,26 | €5,75 | €5,79 | €5,69 | 4,64M |
| 2026-08-17 | €5,69 | -%1,32 | €5,77 | €5,80 | €5,69 | 4,59M |
| 2026-08-14 | €5,77 | -%0,21 | €5,80 | €5,80 | €5,73 | 3,56M |
| 2026-08-13 | €5,78 | +%0,03 | €5,82 | €5,82 | €5,76 | 4,42M |
| 2026-08-12 | €5,78 | +%0,28 | €5,79 | €5,79 | €5,74 | 6,30M |
| 2026-08-11 | €5,76 | -%0,07 | €5,80 | €5,80 | €5,73 | 4,68M |
| 2026-08-10 | €5,77 | -%1,20 | €5,82 | €5,84 | €5,74 | 6,90M |
| 2026-08-07 | €5,84 | +%0,66 | €5,81 | €5,85 | €5,76 | 5,86M |
| 2026-08-06 | €5,80 | -%0,51 | €5,86 | €5,86 | €5,78 | 11,86M |
| 2026-08-05 | €5,83 | -%0,68 | €5,85 | €5,92 | €5,80 | 9,69M |
| 2026-08-04 | €5,87 | -%1,34 | €5,94 | €5,96 | €5,85 | 9,39M |
| 2026-08-03 | €5,95 | +%1,05 | €5,85 | €5,95 | €5,80 | 6,65M |
| 2026-07-31 | €5,89 | -%1,80 | €5,97 | €6,03 | €5,83 | 13,34M |
| 2026-07-30 | €6,00 | -%1,54 | €6,06 | €6,08 | €5,97 | 6,65M |
| 2026-07-29 | €6,09 | -%0,98 | €6,14 | €6,18 | €6,05 | 7,11M |
| 2026-07-28 | €6,15 | -%1,13 | €6,24 | €6,25 | €6,15 | 7,51M |
| 2026-07-27 | €6,22 | -%0,38 | €6,24 | €6,24 | €6,14 | 5,37M |
| 2026-07-24 | €6,24 | -%0,06 | €6,25 | €6,25 | €6,19 | 6,23M |
| 2026-07-23 | €6,25 | +%0,94 | €6,18 | €6,25 | €6,17 | 6,08M |
| 2026-07-22 | €6,19 | +%0,36 | €6,17 | €6,23 | €6,14 | 5,97M |
| 2026-07-21 | €6,17 | -%0,42 | €6,16 | €6,20 | €6,14 | 4,07M |
| 2026-07-20 | €6,19 | -%0,48 | €6,22 | €6,25 | €6,15 | 5,30M |
| 2026-07-17 | €6,22 | +%1,70 | €6,15 | €6,26 | €6,13 | 6,77M |
| 2026-07-16 | €6,12 | -%0,33 | €6,13 | €6,15 | €6,04 | 4,46M |
| 2026-07-15 | €6,14 | -%0,97 | €6,18 | €6,18 | €6,10 | 5,54M |
| 2026-07-14 | €6,20 | +%0,32 | €6,18 | €6,21 | €6,14 | 9,36M |
| 2026-07-13 | €6,18 | +%0,16 | €6,19 | €6,22 | €6,17 | 6,26M |
| 2026-07-10 | €6,17 | -%0,23 | €6,18 | €6,22 | €6,16 | 5,27M |
| 2026-07-09 | €6,18 | -%1,78 | €6,25 | €6,30 | €6,18 | 7,05M |
| 2026-07-08 | €6,30 | +%0,74 | €6,25 | €6,31 | €6,23 | 5,03M |
| 2026-07-07 | €6,25 | +%0,39 | €6,23 | €6,31 | €6,21 | 4,69M |
| 2026-07-06 | €6,23 | -%1,17 | €6,29 | €6,31 | €6,20 | 3,63M |
| 2026-07-03 | €6,30 | +%0,54 | €6,29 | €6,33 | €6,27 | 2,79M |
| 2026-07-02 | €6,27 | +%1,29 | €6,20 | €6,29 | €6,20 | 4,00M |
| 2026-07-01 | €6,19 | -%2,06 | €6,31 | €6,31 | €6,16 | 5,67M |
| 2026-06-30 | €6,32 | -%0,22 | €6,35 | €6,35 | €6,27 | 7,15M |
| 2026-06-29 | €6,33 | +%0,67 | €6,28 | €6,34 | €6,26 | 5,23M |
| 2026-06-26 | €6,29 | -%0,41 | €6,35 | €6,35 | €6,28 | 4,60M |
| 2026-06-25 | €6,31 | +%0,41 | €6,29 | €6,34 | €6,27 | 7,26M |
| 2026-06-24 | €6,29 | +%1,58 | €6,19 | €6,29 | €6,17 | 6,07M |
| 2026-06-23 | €6,19 | -%0,99 | €6,26 | €6,29 | €6,15 | 7,14M |
| 2026-06-22 | €6,25 | -%2,98 | €6,26 | €6,30 | €6,15 | 7,68M |
| 2026-06-19 | €6,44 | +%0,47 | €6,36 | €6,45 | €6,33 | 25,35M |
| 2026-06-18 | €6,41 | +%0,22 | €6,40 | €6,43 | €6,35 | 9,00M |
| 2026-06-17 | €6,40 | -%0,03 | €6,38 | €6,40 | €6,30 | 6,73M |
| 2026-06-16 | €6,40 | +%0,44 | €6,39 | €6,43 | €6,35 | 6,07M |
| 2026-06-15 | €6,37 | -%0,90 | €6,40 | €6,43 | €6,31 | 7,18M |
| 2026-06-12 | €6,43 | +%0,53 | €6,40 | €6,43 | €6,35 | 5,75M |
| 2026-06-11 | €6,40 | +%0,47 | €6,36 | €6,46 | €6,34 | 3,31M |
| 2026-06-10 | €6,37 | +%0,63 | €6,29 | €6,38 | €6,29 | 3,98M |
| 2026-06-09 | €6,33 | +%1,22 | €6,25 | €6,33 | €6,23 | 4,69M |
| 2026-06-08 | €6,25 | -%0,70 | €6,33 | €6,35 | €6,25 | 3,58M |
| 2026-06-05 | €6,30 | +%1,38 | €6,26 | €6,32 | €6,24 | 4,39M |
| 2026-06-04 | €6,21 | -%0,22 | €6,19 | €6,25 | €6,18 | 4,98M |
| 2026-06-03 | €6,22 | +%1,30 | €6,17 | €6,22 | €6,15 | 6,67M |
| 2026-06-02 | €6,14 | -%0,71 | €6,19 | €6,20 | €6,13 | 4,02M |
| 2026-06-01 | €6,19 | -%1,24 | €6,22 | €6,26 | €6,18 | 5,19M |
| 2026-05-29 | €6,27 | -%0,03 | €6,28 | €6,30 | €6,23 | 19,00M |