Mercado fechará em 2 h 54 min
BOVESPA
125.232,83 +1.036,65 (+0,84%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.760,34 +20,91 (+0,04%) PETROLEO CRU
83,55 +0,82 (+0,99%) OURO
2.414,00 +16,00 (+0,67%) Bitcoin USD
64.123,38 +497,85 (+0,78%)
Snam S.p.A. (SRG.MI)
Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:35PM CEST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 19 de abr. de 2024 | 4,2900 | 4,2900 | 4,2170 | 4,2840 | 4,2840 | 5.357.276 |
| 18 de abr. de 2024 | 4,2350 | 4,2620 | 4,2110 | 4,2500 | 4,2500 | 5.914.564 |
| 17 de abr. de 2024 | 4,1980 | 4,2470 | 4,1790 | 4,2220 | 4,2220 | 7.560.718 |
| 16 de abr. de 2024 | 4,2300 | 4,2660 | 4,1990 | 4,2090 | 4,2090 | 7.711.486 |
| 15 de abr. de 2024 | 4,2920 | 4,3050 | 4,2510 | 4,2550 | 4,2550 | 5.596.897 |
| 12 de abr. de 2024 | 4,2040 | 4,3100 | 4,2010 | 4,2880 | 4,2880 | 7.787.051 |
| 11 de abr. de 2024 | 4,2100 | 4,2460 | 4,1800 | 4,1970 | 4,1970 | 9.296.696 |
| 10 de abr. de 2024 | 4,2480 | 4,2900 | 4,1870 | 4,2210 | 4,2210 | 8.531.112 |
| 09 de abr. de 2024 | 4,2500 | 4,2690 | 4,2290 | 4,2350 | 4,2350 | 6.825.680 |
| 08 de abr. de 2024 | 4,2600 | 4,2960 | 4,2310 | 4,2470 | 4,2470 | 8.760.087 |
| 05 de abr. de 2024 | 4,3950 | 4,4200 | 4,2520 | 4,2520 | 4,2520 | 12.481.093 |
| 04 de abr. de 2024 | 4,4110 | 4,4560 | 4,4110 | 4,4270 | 4,4270 | 6.935.196 |
| 03 de abr. de 2024 | 4,3750 | 4,4320 | 4,3650 | 4,4320 | 4,4320 | 9.150.735 |
| 02 de abr. de 2024 | 4,3500 | 4,4110 | 4,3500 | 4,3760 | 4,3760 | 7.947.041 |
| 28 de mar. de 2024 | 4,4140 | 4,4150 | 4,3620 | 4,3760 | 4,3760 | 6.217.983 |
| 27 de mar. de 2024 | 4,3980 | 4,4130 | 4,3510 | 4,4130 | 4,4130 | 6.165.999 |
| 26 de mar. de 2024 | 4,4120 | 4,4190 | 4,3740 | 4,3880 | 4,3880 | 4.439.985 |
| 25 de mar. de 2024 | 4,3520 | 4,4100 | 4,3500 | 4,4100 | 4,4100 | 4.241.061 |
| 22 de mar. de 2024 | 4,3170 | 4,3700 | 4,3100 | 4,3620 | 4,3620 | 5.061.222 |
| 21 de mar. de 2024 | 4,3800 | 4,3980 | 4,3080 | 4,3080 | 4,3080 | 5.802.168 |
| 20 de mar. de 2024 | 4,3500 | 4,4050 | 4,3430 | 4,3700 | 4,3700 | 7.436.617 |
| 19 de mar. de 2024 | 4,3300 | 4,3500 | 4,2910 | 4,3370 | 4,3370 | 7.338.626 |
| 18 de mar. de 2024 | 4,3580 | 4,3700 | 4,3290 | 4,3290 | 4,3290 | 8.612.746 |
| 15 de mar. de 2024 | 4,5300 | 4,5560 | 4,3620 | 4,3620 | 4,3620 | 30.850.348 |
| 14 de mar. de 2024 | 4,5080 | 4,5340 | 4,4530 | 4,4810 | 4,4810 | 11.928.890 |
| 13 de mar. de 2024 | 4,4880 | 4,5280 | 4,4690 | 4,4900 | 4,4900 | 8.838.829 |
| 12 de mar. de 2024 | 4,5270 | 4,5410 | 4,4830 | 4,4880 | 4,4880 | 8.255.568 |
| 11 de mar. de 2024 | 4,5290 | 4,5430 | 4,4930 | 4,5190 | 4,5190 | 6.015.535 |
| 08 de mar. de 2024 | 4,4760 | 4,5390 | 4,4500 | 4,5290 | 4,5290 | 6.397.617 |
| 07 de mar. de 2024 | 4,4440 | 4,5170 | 4,4400 | 4,4760 | 4,4760 | 5.303.982 |
| 06 de mar. de 2024 | 4,4000 | 4,4770 | 4,3880 | 4,4600 | 4,4600 | 7.734.829 |
| 05 de mar. de 2024 | 4,3620 | 4,4260 | 4,3500 | 4,4250 | 4,4250 | 6.901.702 |
| 04 de mar. de 2024 | 4,3750 | 4,3970 | 4,3320 | 4,3390 | 4,3390 | 5.854.927 |
| 01 de mar. de 2024 | 4,3340 | 4,3810 | 4,3320 | 4,3700 | 4,3700 | 6.724.937 |
| 29 de fev. de 2024 | 4,3190 | 4,3620 | 4,3030 | 4,3210 | 4,3210 | 15.982.137 |
| 28 de fev. de 2024 | 4,3590 | 4,3640 | 4,3030 | 4,3030 | 4,3030 | 5.951.381 |
| 27 de fev. de 2024 | 4,3220 | 4,3710 | 4,3220 | 4,3580 | 4,3580 | 5.523.411 |
| 26 de fev. de 2024 | 4,3760 | 4,3780 | 4,3200 | 4,3200 | 4,3200 | 5.717.967 |
| 23 de fev. de 2024 | 4,4000 | 4,4080 | 4,3410 | 4,3680 | 4,3680 | 8.889.150 |
| 22 de fev. de 2024 | 4,4750 | 4,4750 | 4,3860 | 4,4000 | 4,4000 | 10.716.354 |
| 21 de fev. de 2024 | 4,4700 | 4,4760 | 4,4320 | 4,4530 | 4,4530 | 7.095.441 |
| 20 de fev. de 2024 | 4,4280 | 4,4940 | 4,4100 | 4,4760 | 4,4760 | 6.296.536 |
| 19 de fev. de 2024 | 4,3610 | 4,4310 | 4,3610 | 4,4280 | 4,4280 | 4.806.965 |
| 16 de fev. de 2024 | 4,4160 | 4,4220 | 4,3570 | 4,3830 | 4,3830 | 7.141.042 |
| 15 de fev. de 2024 | 4,3800 | 4,4030 | 4,3620 | 4,3880 | 4,3880 | 5.248.067 |
| 14 de fev. de 2024 | 4,3600 | 4,3790 | 4,3320 | 4,3480 | 4,3480 | 3.841.288 |
| 13 de fev. de 2024 | 4,3700 | 4,4060 | 4,3440 | 4,3610 | 4,3610 | 7.032.352 |
| 12 de fev. de 2024 | 4,3050 | 4,3680 | 4,2880 | 4,3580 | 4,3580 | 6.361.803 |
| 09 de fev. de 2024 | 4,3190 | 4,3320 | 4,2750 | 4,2890 | 4,2890 | 6.172.086 |
| 08 de fev. de 2024 | 4,3500 | 4,3630 | 4,3170 | 4,3190 | 4,3190 | 5.355.408 |
| 07 de fev. de 2024 | 4,4000 | 4,4200 | 4,3360 | 4,3480 | 4,3480 | 5.558.434 |
| 06 de fev. de 2024 | 4,4310 | 4,4490 | 4,3730 | 4,3860 | 4,3860 | 9.782.891 |
| 05 de fev. de 2024 | 4,4820 | 4,5120 | 4,4300 | 4,4300 | 4,4300 | 6.896.071 |
| 02 de fev. de 2024 | 4,5260 | 4,5490 | 4,4900 | 4,4900 | 4,4900 | 4.480.979 |
| 01 de fev. de 2024 | 4,5140 | 4,5390 | 4,4890 | 4,5140 | 4,5140 | 6.352.397 |
| 31 de jan. de 2024 | 4,4880 | 4,5330 | 4,4620 | 4,5290 | 4,5290 | 7.324.366 |
| 30 de jan. de 2024 | 4,4640 | 4,4960 | 4,4400 | 4,4710 | 4,4710 | 9.777.481 |
| 29 de jan. de 2024 | 4,4500 | 4,4790 | 4,4170 | 4,4480 | 4,4480 | 13.342.175 |
| 26 de jan. de 2024 | 4,5360 | 4,5360 | 4,4450 | 4,5140 | 4,5140 | 13.235.385 |
| 25 de jan. de 2024 | 4,5940 | 4,6180 | 4,4880 | 4,4960 | 4,4960 | 13.484.623 |
| 24 de jan. de 2024 | 4,6410 | 4,6650 | 4,6080 | 4,6270 | 4,6270 | 5.476.399 |
| 23 de jan. de 2024 | 4,6640 | 4,6730 | 4,5930 | 4,6070 | 4,6070 | 7.385.474 |
| 22 de jan. de 2024 | 4,6600 | 4,6730 | 4,6110 | 4,6530 | 4,6530 | 7.573.747 |
| 22 de jan. de 2024 | 0.1128 Dividendo | |||||
| 19 de jan. de 2024 | 4,7460 | 4,7840 | 4,7340 | 4,7340 | 4,6212 | 7.765.200 |
| 18 de jan. de 2024 | 4,7550 | 4,7600 | 4,7200 | 4,7540 | 4,6407 | 6.982.762 |
| 17 de jan. de 2024 | 4,8400 | 4,8490 | 4,7280 | 4,7760 | 4,6622 | 8.902.693 |
| 16 de jan. de 2024 | 4,8650 | 4,9080 | 4,8470 | 4,8700 | 4,7540 | 6.042.586 |
| 15 de jan. de 2024 | 4,8470 | 4,8980 | 4,8450 | 4,8930 | 4,7764 | 6.534.930 |
| 12 de jan. de 2024 | 4,7640 | 4,8500 | 4,7590 | 4,8490 | 4,7335 | 6.727.336 |
| 11 de jan. de 2024 | 4,7950 | 4,8020 | 4,7460 | 4,7510 | 4,6378 | 6.123.967 |
| 10 de jan. de 2024 | 4,8170 | 4,8200 | 4,7360 | 4,7830 | 4,6690 | 8.072.346 |
| 09 de jan. de 2024 | 4,8150 | 4,8580 | 4,7810 | 4,8210 | 4,7061 | 8.387.162 |
| 08 de jan. de 2024 | 4,7260 | 4,7630 | 4,7010 | 4,7600 | 4,6466 | 5.760.907 |
| 05 de jan. de 2024 | 4,6990 | 4,7630 | 4,6890 | 4,7230 | 4,6105 | 6.588.612 |
| 04 de jan. de 2024 | 4,6070 | 4,7090 | 4,6070 | 4,7090 | 4,5968 | 5.893.823 |
| 03 de jan. de 2024 | 4,6430 | 4,6600 | 4,5880 | 4,5930 | 4,4836 | 5.467.920 |
| 02 de jan. de 2024 | 4,6750 | 4,7080 | 4,6110 | 4,6410 | 4,5304 | 4.637.638 |
| 29 de dez. de 2023 | 4,6450 | 4,6730 | 4,6440 | 4,6550 | 4,5441 | 2.302.970 |
| 28 de dez. de 2023 | 4,6780 | 4,6860 | 4,6460 | 4,6480 | 4,5372 | 3.121.148 |
| 27 de dez. de 2023 | 4,6600 | 4,6920 | 4,6560 | 4,6630 | 4,5519 | 4.544.025 |
| 22 de dez. de 2023 | 4,6610 | 4,6820 | 4,6400 | 4,6820 | 4,5704 | 3.327.280 |
| 21 de dez. de 2023 | 4,6470 | 4,6590 | 4,6330 | 4,6450 | 4,5343 | 2.998.730 |
| 20 de dez. de 2023 | 4,6740 | 4,6800 | 4,6430 | 4,6660 | 4,5548 | 3.131.400 |
| 19 de dez. de 2023 | 4,6880 | 4,7100 | 4,6460 | 4,6540 | 4,5431 | 5.411.849 |
| 18 de dez. de 2023 | 4,6730 | 4,7040 | 4,6430 | 4,6740 | 4,5626 | 4.142.961 |
| 15 de dez. de 2023 | 4,6910 | 4,7160 | 4,6390 | 4,6690 | 4,5577 | 15.699.402 |
| 14 de dez. de 2023 | 4,7380 | 4,7600 | 4,6760 | 4,7030 | 4,5909 | 9.222.494 |
| 13 de dez. de 2023 | 4,6580 | 4,6910 | 4,6510 | 4,6760 | 4,5646 | 5.684.405 |
| 12 de dez. de 2023 | 4,6950 | 4,6960 | 4,6550 | 4,6550 | 4,5441 | 5.881.421 |
| 11 de dez. de 2023 | 4,6800 | 4,6940 | 4,6550 | 4,6810 | 4,5695 | 5.026.377 |
| 08 de dez. de 2023 | 4,6870 | 4,7130 | 4,6690 | 4,6960 | 4,5841 | 3.736.274 |
| 07 de dez. de 2023 | 4,6890 | 4,7080 | 4,6580 | 4,6730 | 4,5617 | 5.045.218 |
| 06 de dez. de 2023 | 4,7040 | 4,7080 | 4,6730 | 4,6990 | 4,5870 | 5.659.849 |
| 05 de dez. de 2023 | 4,6790 | 4,7000 | 4,6720 | 4,6880 | 4,5763 | 4.939.428 |
| 04 de dez. de 2023 | 4,6530 | 4,7010 | 4,6500 | 4,6840 | 4,5724 | 6.302.763 |
| 01 de dez. de 2023 | 4,6280 | 4,6590 | 4,6080 | 4,6540 | 4,5431 | 4.862.277 |
| 30 de nov. de 2023 | 4,5670 | 4,6230 | 4,5450 | 4,6230 | 4,5128 | 16.905.681 |
| 29 de nov. de 2023 | 4,5380 | 4,5900 | 4,5250 | 4,5590 | 4,4504 | 4.857.956 |
| 28 de nov. de 2023 | 4,5540 | 4,5700 | 4,5300 | 4,5390 | 4,4308 | 6.322.035 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.