SRG.MI: Snam S.p.A. Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.696

CLOSE 2.6958

Low

LOW 2.43

High

HIGH 3.01

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	2.75	2.76	2.73	2.76
01/05/2009	2.76	2.78	2.73	2.73
01/06/2009	2.74	2.77	2.72	2.74
01/07/2009	2.74	2.76	2.66	2.69
01/08/2009	2.69	2.74	2.67	2.72
01/09/2009	2.72	2.73	2.67	2.69
01/12/2009	2.68	2.7	2.68	2.69
01/13/2009	2.7	2.74	2.68	2.74
01/14/2009	2.74	2.76	2.73	2.75
01/15/2009	2.76	2.76	2.7	2.75
01/16/2009	2.74	2.76	2.73	2.74
01/19/2009	2.73	2.78	2.73	2.77
01/20/2009	2.77	2.83	2.77	2.8
01/21/2009	2.8	2.81	2.77	2.78
01/22/2009	2.77	2.8	2.73	2.78
01/23/2009	2.77	2.81	2.75	2.81
01/26/2009	2.81	2.81	2.75	2.8
01/27/2009	2.8	2.81	2.77	2.81
01/28/2009	2.81	2.82	2.75	2.76
01/29/2009	2.76	2.79	2.76	2.78
01/30/2009	2.79	2.83	2.78	2.8
02/02/2009	2.8	2.81	2.77	2.78
02/03/2009	2.79	2.83	2.78	2.83
02/04/2009	2.84	2.84	2.78	2.82
02/05/2009	2.81	2.82	2.78	2.82
02/06/2009	2.82	2.84	2.79	2.82
02/09/2009	2.81	2.82	2.78	2.8
02/10/2009	2.8	2.84	2.79	2.81
02/11/2009	2.82	2.94	2.76	2.8
02/12/2009	2.8	2.8	2.69	2.76
02/13/2009	2.74	2.74	2.61	2.63
02/16/2009	2.65	2.71	2.63	2.68
02/17/2009	2.67	2.72	2.66	2.7
02/18/2009	2.7	2.72	2.69	2.72
02/19/2009	2.72	2.74	2.64	2.74
02/20/2009	2.73	2.81	2.7	2.74
02/23/2009	2.75	2.75	2.7	2.72
02/24/2009	2.73	2.77	2.71	2.73
02/25/2009	2.73	2.73	2.66	2.69
02/26/2009	2.69	2.72	2.65	2.68
02/27/2009	2.72	2.72	2.66	2.7
03/02/2009	2.7	2.7	2.56	2.56
03/03/2009	2.59	2.62	2.48	2.59
03/04/2009	2.6	2.61	2.56	2.61
03/05/2009	2.61	2.67	2.6	2.65
03/06/2009	2.65	2.68	2.63	2.67
03/09/2009	2.66	2.68	2.64	2.68
03/10/2009	2.65	2.67	2.63	2.64
03/11/2009	2.6	2.62	2.55	2.57
03/12/2009	2.58	2.58	2.53	2.57
03/13/2009	2.57	2.58	2.5	2.5
03/16/2009	2.53	2.54	2.51	2.53
03/17/2009	2.52	2.6	2.5	2.6
03/18/2009	2.6	2.61	2.57	2.58
03/19/2009	2.58	2.6	2.55	2.57
03/20/2009	2.58	2.6	2.54	2.58
03/23/2009	2.6	2.6	2.56	2.57
03/24/2009	2.57	2.67	2.55	2.67
03/25/2009	2.64	2.72	2.64	2.71
03/26/2009	2.7	2.7	2.64	2.68
03/27/2009	2.67	2.72	2.65	2.72
03/30/2009	2.71	2.77	2.68	2.71
03/31/2009	2.72	2.78	2.65	2.78
04/01/2009	2.76	2.79	2.74	2.75
04/02/2009	2.78	2.79	2.7	2.73
04/03/2009	2.73	2.73	2.65	2.66
04/06/2009	2.68	2.68	2.63	2.65
04/07/2009	2.66	2.66	2.6	2.61
04/08/2009	2.62	2.63	2.6	2.62
04/09/2009	2.64	2.64	2.59	2.61
04/14/2009	2.61	2.61	2.57	2.58
04/15/2009	2.59	2.62	2.58	2.59
04/16/2009	2.59	2.62	2.57	2.61
04/17/2009	2.63	2.63	2.58	2.58
04/20/2009	2.6	2.61	2.59	2.6
04/21/2009	2.61	2.61	2.53	2.58
04/22/2009	2.56	2.59	2.53	2.59
04/23/2009	2.58	2.58	2.52	2.53
04/24/2009	2.44	2.59	2.43	2.58
04/27/2009	2.65	2.67	2.53	2.61
04/28/2009	2.57	2.57	2.52	2.52
04/29/2009	2.52	2.52	2.46	2.48
04/30/2009	2.49	2.56	2.47	2.52
05/04/2009	2.48	2.54	2.45	2.54
05/05/2009	2.54	2.57	2.51	2.57
05/06/2009	2.56	2.76	2.54	2.66
05/07/2009	2.71	2.76	2.64	2.74
05/08/2009	2.74	2.75	2.67	2.72
05/11/2009	2.71	2.82	2.66	2.79
05/12/2009	2.82	2.83	2.75	2.77
05/13/2009	2.77	2.79	2.75	2.76
05/14/2009	2.73	2.75	2.7	2.74
05/15/2009	2.76	2.77	2.65	2.65
05/18/2009	2.6	2.63	2.58	2.59
05/19/2009	2.61	2.61	2.56	2.57
05/20/2009	2.57	2.59	2.57	2.58
05/21/2009	2.54	2.62	2.53	2.57
05/22/2009	2.57	2.61	2.55	2.61
05/25/2009	2.61	2.62	2.57	2.58
05/26/2009	2.57	2.58	2.55	2.57
05/27/2009	2.57	2.59	2.56	2.58
05/28/2009	2.56	2.58	2.55	2.57
05/29/2009	2.58	2.58	2.56	2.56
06/01/2009	2.58	2.6	2.56	2.58
06/02/2009	2.56	2.57	2.52	2.54
06/03/2009	2.55	2.56	2.53	2.55
06/04/2009	2.57	2.57	2.54	2.56
06/05/2009	2.55	2.56	2.52	2.55
06/08/2009	2.53	2.54	2.48	2.51
06/09/2009	2.54	2.58	2.53	2.58
06/10/2009	2.59	2.63	2.56	2.57
06/11/2009	2.56	2.59	2.55	2.59
06/12/2009	2.59	2.61	2.57	2.6
06/15/2009	2.58	2.6	2.55	2.57
06/16/2009	2.56	2.57	2.56	2.56
06/17/2009	2.55	2.55	2.51	2.51
06/18/2009	2.55	2.59	2.53	2.57
06/19/2009	2.62	2.64	2.59	2.63
06/22/2009	2.64	2.66	2.57	2.64
06/23/2009	2.63	2.66	2.6	2.61
06/24/2009	2.6	2.6	2.57	2.59
06/25/2009	2.58	2.6	2.56	2.58
06/26/2009	2.58	2.61	2.57	2.59
06/29/2009	2.59	2.59	2.57	2.59
06/30/2009	2.59	2.63	2.58	2.62
07/01/2009	2.63	2.66	2.59	2.62
07/02/2009	2.62	2.62	2.59	2.62
07/03/2009	2.61	2.62	2.59	2.6
07/06/2009	2.58	2.62	2.58	2.62
07/07/2009	2.61	2.63	2.6	2.6
07/08/2009	2.6	2.61	2.58	2.58
07/09/2009	2.59	2.63	2.58	2.62
07/10/2009	2.61	2.63	2.59	2.6
07/13/2009	2.6	2.64	2.58	2.63
07/14/2009	2.63	2.64	2.62	2.63
07/15/2009	2.63	2.66	2.62	2.65
07/16/2009	2.64	2.65	2.63	2.64
07/17/2009	2.65	2.66	2.63	2.65
07/20/2009	2.66	2.68	2.63	2.64
07/21/2009	2.64	2.66	2.63	2.64
07/22/2009	2.63	2.65	2.62	2.65
07/23/2009	2.64	2.65	2.62	2.64
07/24/2009	2.63	2.65	2.61	2.64
07/27/2009	2.65	2.65	2.61	2.62
07/28/2009	2.62	2.62	2.57	2.58
07/29/2009	2.58	2.6	2.57	2.57
07/30/2009	2.58	2.6	2.57	2.6
07/31/2009	2.58	2.61	2.58	2.58
08/03/2009	2.58	2.6	2.57	2.57
08/04/2009	2.57	2.61	2.57	2.61
08/05/2009	2.61	2.61	2.57	2.57
08/06/2009	2.58	2.59	2.56	2.56
08/07/2009	2.56	2.59	2.56	2.58
08/10/2009	2.58	2.59	2.57	2.58
08/11/2009	2.58	2.59	2.57	2.58
08/12/2009	2.58	2.6	2.57	2.6
08/13/2009	2.61	2.66	2.6	2.64
08/14/2009	2.63	2.64	2.61	2.62
08/17/2009	2.62	2.63	2.6	2.62
08/18/2009	2.62	2.62	2.61	2.62
08/19/2009	2.62	2.65	2.6	2.64
08/20/2009	2.64	2.65	2.62	2.63
08/21/2009	2.63	2.65	2.62	2.64
08/24/2009	2.64	2.66	2.64	2.65
08/25/2009	2.65	2.66	2.64	2.65
08/26/2009	2.65	2.7	2.64	2.68
08/27/2009	2.69	2.72	2.69	2.7
08/28/2009	2.72	2.72	2.68	2.69
08/31/2009	2.7	2.72	2.69	2.72
09/01/2009	2.72	2.72	2.67	2.7
09/02/2009	2.7	2.72	2.67	2.72
09/03/2009	2.73	2.73	2.7	2.71
09/04/2009	2.69	2.74	2.69	2.72
09/07/2009	2.73	2.74	2.71	2.71
09/08/2009	2.72	2.72	2.7	2.71
09/09/2009	2.71	2.72	2.69	2.7
09/10/2009	2.7	2.71	2.69	2.71
09/11/2009	2.71	2.72	2.71	2.72
09/14/2009	2.71	2.73	2.7	2.73
09/15/2009	2.72	2.78	2.72	2.76
09/16/2009	2.78	2.8	2.76	2.78
09/17/2009	2.79	2.8	2.78	2.79
09/18/2009	2.79	2.79	2.75	2.79
09/21/2009	2.78	2.79	2.76	2.79
09/22/2009	2.8	2.8	2.77	2.78
09/23/2009	2.78	2.78	2.76	2.77
09/24/2009	2.77	2.77	2.74	2.76
09/25/2009	2.76	2.76	2.75	2.76
09/28/2009	2.76	2.79	2.74	2.79
09/29/2009	2.79	2.8	2.78	2.78
09/30/2009	2.79	2.8	2.78	2.79
10/01/2009	2.79	2.81	2.76	2.76
10/02/2009	2.76	2.76	2.73	2.73
10/05/2009	2.73	2.74	2.7	2.71
10/06/2009	2.71	2.76	2.7	2.75
10/07/2009	2.76	2.77	2.75	2.75
10/08/2009	2.76	2.77	2.74	2.76
10/09/2009	2.76	2.77	2.75	2.76
10/12/2009	2.77	2.78	2.76	2.77
10/13/2009	2.78	2.8	2.78	2.8
10/14/2009	2.81	2.81	2.75	2.75
10/15/2009	2.75	2.77	2.74	2.76
10/16/2009	2.77	2.77	2.74	2.75
10/19/2009	2.72	2.73	2.7	2.7
10/20/2009	2.7	2.72	2.69	2.71
10/21/2009	2.72	2.72	2.71	2.72
10/22/2009	2.71	2.75	2.7	2.73
10/23/2009	2.72	2.73	2.69	2.69
10/26/2009	2.69	2.73	2.69	2.7
10/27/2009	2.71	2.73	2.67	2.71
10/28/2009	2.71	2.77	2.71	2.77
10/29/2009	2.75	2.78	2.73	2.77
10/30/2009	2.78	2.78	2.74	2.77
11/02/2009	2.75	2.76	2.74	2.74
11/03/2009	2.73	2.75	2.72	2.73
11/04/2009	2.75	2.75	2.71	2.72
11/05/2009	2.73	2.75	2.71	2.75
11/06/2009	2.75	2.75	2.72	2.72
11/09/2009	2.73	2.75	2.73	2.75
11/10/2009	2.76	2.79	2.75	2.78
11/11/2009	2.78	2.79	2.75	2.75
11/12/2009	2.76	2.78	2.75	2.78
11/13/2009	2.78	2.8	2.76	2.8
11/16/2009	2.8	2.82	2.79	2.82
11/17/2009	2.82	2.83	2.81	2.81
11/18/2009	2.81	2.83	2.8	2.81
11/19/2009	2.81	2.83	2.8	2.81
11/20/2009	2.83	2.84	2.81	2.82
11/23/2009	2.82	2.86	2.81	2.84
11/24/2009	2.84	2.86	2.83	2.84
11/25/2009	2.85	2.87	2.81	2.84
11/26/2009	2.84	2.84	2.76	2.78
11/27/2009	2.74	2.8	2.73	2.79
11/30/2009	2.8	2.82	2.76	2.8
12/01/2009	2.83	2.86	2.8	2.84
12/02/2009	2.85	2.91	2.84	2.91
12/03/2009	2.89	2.93	2.87	2.89
12/04/2009	2.89	2.91	2.88	2.89
12/07/2009	2.89	2.91	2.88	2.88
12/08/2009	2.88	2.91	2.86	2.86
12/09/2009	2.87	2.89	2.86	2.88
12/10/2009	2.88	2.89	2.87	2.88
12/11/2009	2.89	2.93	2.89	2.93
12/14/2009	2.93	2.96	2.93	2.94
12/15/2009	2.95	2.96	2.94	2.95
12/16/2009	2.96	2.97	2.95	2.96
12/17/2009	2.95	2.98	2.95	2.95
12/18/2009	2.98	3.01	2.94	2.94
12/21/2009	2.92	2.92	2.83	2.87
12/22/2009	2.87	2.9	2.86	2.89
12/23/2009	2.9	2.91	2.89	2.91
12/28/2009	2.92	2.94	2.89	2.91
12/29/2009	2.91	2.92	2.89	2.89
12/30/2009	2.9	2.91	2.89	2.91

Menu

Create your free account now!

SRG.MI: Snam S.p.A. Historical Data

2009 Historical Chart

Average

Low

High