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

2012 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 2.8764

CLOSE 2.8767

Low

LOW 2.57

High

HIGH 3.14

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	2.85	2.92	2.85	2.92
01/03/2012	2.93	2.95	2.88	2.92
01/04/2012	2.92	2.93	2.86	2.86
01/05/2012	2.88	2.88	2.78	2.8
01/06/2012	2.82	2.84	2.77	2.79
01/09/2012	2.8	2.83	2.79	2.8
01/10/2012	2.82	2.85	2.81	2.83
01/11/2012	2.82	2.86	2.8	2.8
01/12/2012	2.81	2.85	2.81	2.85
01/13/2012	2.87	2.87	2.8	2.81
01/16/2012	2.8	2.83	2.8	2.83
01/17/2012	2.85	2.86	2.81	2.84
01/18/2012	2.86	2.87	2.83	2.84
01/19/2012	2.81	2.83	2.74	2.78
01/20/2012	2.76	2.77	2.73	2.74
01/23/2012	2.73	2.73	2.68	2.71
01/24/2012	2.7	2.82	2.69	2.82
01/25/2012	2.82	2.86	2.81	2.84
01/26/2012	2.85	2.93	2.85	2.89
01/27/2012	2.89	2.93	2.88	2.9
01/30/2012	2.9	2.92	2.87	2.89
01/31/2012	2.91	2.95	2.89	2.89
02/01/2012	2.92	2.99	2.9	2.97
02/02/2012	2.95	3	2.94	2.96
02/03/2012	2.96	2.96	2.88	2.94
02/06/2012	2.95	2.97	2.93	2.97
02/07/2012	2.97	3	2.95	2.96
02/08/2012	2.96	2.97	2.94	2.96
02/09/2012	2.95	2.96	2.91	2.95
02/10/2012	2.94	2.97	2.91	2.96
02/13/2012	2.97	3.01	2.94	2.95
02/14/2012	2.97	3.02	2.95	3
02/15/2012	3.02	3.04	3.01	3.04
02/16/2012	3.02	3.06	3.01	3.05
02/17/2012	3.06	3.08	3.02	3.04
02/20/2012	3.05	3.07	3.03	3.05
02/21/2012	3.04	3.04	3.02	3.04
02/22/2012	3.03	3.04	3.01	3.01
02/23/2012	3.01	3.03	3	3.03
02/24/2012	3.03	3.04	3.01	3.03
02/27/2012	3.01	3.04	2.98	3.04
02/28/2012	3.04	3.05	3.01	3.03
02/29/2012	3.04	3.08	3.03	3.05
03/01/2012	3.05	3.1	3.03	3.1
03/02/2012	3.1	3.13	3.09	3.11
03/05/2012	3.12	3.13	3.07	3.12
03/06/2012	3.1	3.1	3.06	3.07
03/07/2012	3.07	3.09	3.06	3.08
03/08/2012	3.1	3.14	3.05	3.13
03/09/2012	3.13	3.14	3.08	3.09
03/12/2012	3.09	3.12	3.07	3.09
03/13/2012	3.11	3.13	3.1	3.12
03/14/2012	3.11	3.12	3.06	3.09
03/15/2012	3.09	3.1	3.07	3.09
03/16/2012	3.07	3.09	3.02	3.05
03/19/2012	3.06	3.11	3.05	3.1
03/20/2012	3.1	3.11	3.09	3.11
03/21/2012	3.11	3.12	3.06	3.08
03/22/2012	3.09	3.09	3.06	3.08
03/23/2012	3.08	3.09	3.03	3.05
03/26/2012	3.05	3.11	3.04	3.11
03/27/2012	3.12	3.12	3.08	3.09
03/28/2012	3.09	3.11	3.07	3.08
03/29/2012	3.08	3.09	3.01	3.01
03/30/2012	3.01	3.03	2.97	3.02
04/02/2012	3.03	3.03	2.99	3.03
04/03/2012	3.03	3.06	3.03	3.03
04/04/2012	3.03	3.04	2.97	2.97
04/05/2012	2.97	2.98	2.92	2.96
04/10/2012	2.94	2.95	2.87	2.88
04/11/2012	2.89	2.93	2.85	2.91
04/12/2012	2.9	2.92	2.85	2.91
04/13/2012	2.9	2.9	2.81	2.84
04/16/2012	2.83	2.89	2.82	2.86
04/17/2012	2.86	2.9	2.86	2.88
04/18/2012	2.88	2.9	2.84	2.84
04/19/2012	2.85	2.89	2.83	2.87
04/20/2012	2.86	2.91	2.86	2.9
04/23/2012	2.88	2.91	2.83	2.86
04/24/2012	2.86	2.98	2.86	2.97
04/25/2012	2.98	3	2.96	3
04/26/2012	3	3.01	2.94	2.98
04/27/2012	2.98	3.02	2.95	3.01
04/30/2012	3.02	3.03	3	3.01
05/02/2012	3.03	3.04	2.91	2.93
05/03/2012	2.94	2.97	2.91	2.93
05/04/2012	2.94	2.98	2.91	2.93
05/07/2012	2.91	2.97	2.9	2.96
05/08/2012	2.96	2.98	2.91	2.92
05/09/2012	2.93	2.95	2.87	2.9
05/10/2012	2.93	2.95	2.89	2.9
05/11/2012	2.9	2.91	2.88	2.9
05/14/2012	2.89	2.89	2.84	2.86
05/15/2012	2.84	2.88	2.8	2.81
05/16/2012	2.8	2.83	2.78	2.8
05/17/2012	2.79	2.82	2.78	2.81
05/18/2012	2.8	2.82	2.77	2.78
05/21/2012	2.69	2.7	2.61	2.63
05/22/2012	2.63	2.67	2.6	2.65
05/23/2012	2.65	2.68	2.61	2.61
05/24/2012	2.62	2.68	2.59	2.67
05/25/2012	2.68	2.68	2.65	2.68
05/28/2012	2.7	2.71	2.65	2.65
05/29/2012	2.67	2.67	2.63	2.65
05/30/2012	2.65	2.65	2.62	2.63
05/31/2012	2.66	2.75	2.66	2.74
06/01/2012	2.74	2.75	2.69	2.71
06/04/2012	2.7	2.76	2.7	2.73
06/05/2012	2.73	2.75	2.7	2.7
06/06/2012	2.72	2.76	2.69	2.75
06/07/2012	2.74	2.78	2.73	2.78
06/08/2012	2.77	2.81	2.74	2.81
06/11/2012	2.83	2.85	2.75	2.75
06/12/2012	2.76	2.77	2.73	2.76
06/13/2012	2.76	2.78	2.72	2.73
06/14/2012	2.72	2.78	2.71	2.78
06/15/2012	2.78	2.81	2.76	2.8
06/18/2012	2.82	2.84	2.78	2.79
06/19/2012	2.78	2.82	2.77	2.82
06/20/2012	2.82	2.88	2.82	2.87
06/21/2012	2.87	2.9	2.84	2.86
06/22/2012	2.84	2.92	2.83	2.88
06/25/2012	2.88	2.89	2.81	2.85
06/26/2012	2.84	2.87	2.81	2.83
06/27/2012	2.82	2.88	2.81	2.86
06/28/2012	2.86	2.87	2.83	2.87
06/29/2012	2.92	2.95	2.87	2.95
07/02/2012	2.96	2.98	2.93	2.96
07/03/2012	2.95	2.96	2.86	2.89
07/04/2012	2.89	2.92	2.88	2.9
07/05/2012	2.91	2.91	2.83	2.88
07/06/2012	2.88	2.9	2.86	2.88
07/09/2012	2.87	2.9	2.86	2.89
07/10/2012	2.88	2.91	2.87	2.9
07/11/2012	2.88	2.93	2.88	2.92
07/12/2012	2.92	2.93	2.88	2.91
07/13/2012	2.92	3	2.89	2.99
07/16/2012	2.99	3	2.93	2.97
07/17/2012	2.97	2.99	2.94	2.96
07/18/2012	2.87	2.87	2.81	2.82
07/19/2012	2.83	2.84	2.8	2.82
07/20/2012	2.81	2.82	2.69	2.72
07/23/2012	2.7	2.72	2.62	2.67
07/24/2012	2.67	2.68	2.57	2.6
07/25/2012	2.59	2.64	2.57	2.59
07/26/2012	2.6	2.7	2.59	2.7
07/27/2012	2.7	2.75	2.67	2.74
07/30/2012	2.76	2.78	2.73	2.75
07/31/2012	2.76	2.77	2.73	2.74
08/01/2012	2.75	2.77	2.72	2.75
08/02/2012	2.75	2.76	2.68	2.68
08/03/2012	2.69	2.8	2.66	2.79
08/06/2012	2.78	2.8	2.74	2.79
08/07/2012	2.78	2.81	2.76	2.78
08/08/2012	2.77	2.79	2.74	2.74
08/09/2012	2.75	2.76	2.7	2.71
08/10/2012	2.71	2.72	2.69	2.7
08/13/2012	2.7	2.73	2.7	2.7
08/14/2012	2.71	2.74	2.71	2.73
08/16/2012	2.74	2.78	2.72	2.77
08/17/2012	2.8	2.8	2.76	2.77
08/20/2012	2.78	2.8	2.73	2.76
08/21/2012	2.76	2.79	2.75	2.77
08/22/2012	2.76	2.77	2.74	2.75
08/23/2012	2.76	2.77	2.73	2.76
08/24/2012	2.76	2.77	2.74	2.76
08/27/2012	2.76	2.78	2.75	2.78
08/28/2012	2.77	2.78	2.75	2.78
08/29/2012	2.78	2.79	2.76	2.78
08/30/2012	2.78	2.82	2.78	2.8
08/31/2012	2.8	2.83	2.79	2.8
09/03/2012	2.81	2.85	2.8	2.84
09/04/2012	2.84	2.85	2.83	2.83
09/05/2012	2.84	2.84	2.79	2.79
09/06/2012	2.79	2.89	2.79	2.88
09/07/2012	2.89	2.93	2.87	2.93
09/10/2012	2.92	2.93	2.89	2.93
09/11/2012	2.92	2.94	2.91	2.92
09/12/2012	2.92	2.94	2.9	2.93
09/13/2012	2.94	2.94	2.91	2.92
09/14/2012	2.94	2.95	2.92	2.92
09/17/2012	2.92	2.93	2.89	2.89
09/18/2012	2.88	2.89	2.85	2.87
09/19/2012	2.87	2.91	2.87	2.91
09/20/2012	2.89	2.91	2.89	2.9
09/21/2012	2.93	2.93	2.9	2.93
09/24/2012	2.92	2.94	2.91	2.94
09/25/2012	2.94	2.95	2.93	2.94
09/26/2012	2.93	2.94	2.88	2.91
09/27/2012	2.91	2.93	2.9	2.91
09/28/2012	2.92	2.93	2.88	2.89
10/01/2012	2.89	2.92	2.89	2.91
10/02/2012	2.91	2.94	2.9	2.91
10/03/2012	2.9	2.91	2.89	2.91
10/04/2012	2.91	2.93	2.89	2.91
10/05/2012	2.92	2.98	2.91	2.97
10/08/2012	2.96	2.96	2.93	2.93
10/09/2012	2.93	2.93	2.89	2.9
10/10/2012	2.89	2.9	2.87	2.88
10/11/2012	2.87	2.92	2.87	2.91
10/12/2012	2.9	2.92	2.89	2.91
10/15/2012	2.9	2.94	2.9	2.93
10/16/2012	2.95	2.98	2.92	2.98
10/17/2012	2.98	2.99	2.96	2.98
10/18/2012	2.97	2.99	2.95	2.99
10/19/2012	2.98	2.99	2.96	2.97
10/22/2012	2.9	2.9	2.85	2.86
10/23/2012	2.87	2.87	2.83	2.84
10/24/2012	2.84	2.85	2.82	2.84
10/25/2012	2.83	2.85	2.82	2.82
10/26/2012	2.81	2.86	2.8	2.84
10/29/2012	2.87	2.87	2.79	2.81
10/30/2012	2.81	2.83	2.79	2.82
10/31/2012	2.84	2.87	2.82	2.86
11/01/2012	2.85	2.87	2.83	2.86
11/02/2012	2.86	2.87	2.82	2.83
11/05/2012	2.82	2.83	2.79	2.81
11/06/2012	2.82	2.84	2.8	2.84
11/07/2012	2.85	2.86	2.8	2.81
11/08/2012	2.8	2.82	2.77	2.81
11/09/2012	2.8	2.82	2.78	2.81
11/12/2012	2.82	2.83	2.8	2.81
11/13/2012	2.79	2.81	2.77	2.8
11/14/2012	2.81	2.84	2.8	2.84
11/15/2012	2.83	2.84	2.8	2.81
11/16/2012	2.8	2.81	2.75	2.75
11/19/2012	2.77	2.8	2.77	2.8
11/20/2012	2.79	2.83	2.79	2.82
11/21/2012	2.81	2.84	2.81	2.84
11/22/2012	2.84	2.85	2.82	2.84
11/23/2012	2.84	2.87	2.82	2.87
11/26/2012	2.85	2.87	2.84	2.85
11/27/2012	2.86	2.88	2.82	2.84
11/28/2012	2.83	2.85	2.81	2.84
11/29/2012	2.85	2.88	2.84	2.87
11/30/2012	2.87	2.87	2.85	2.85
12/03/2012	2.86	2.87	2.83	2.84
12/04/2012	2.83	2.85	2.83	2.83
12/05/2012	2.84	2.84	2.82	2.83
12/06/2012	2.85	2.87	2.8	2.83
12/07/2012	2.83	2.83	2.78	2.81
12/10/2012	2.79	2.81	2.77	2.79
12/11/2012	2.8	2.85	2.79	2.85
12/12/2012	2.85	2.88	2.84	2.88
12/13/2012	2.88	2.89	2.86	2.89
12/14/2012	2.9	2.91	2.87	2.89
12/17/2012	2.89	2.92	2.88	2.91
12/18/2012	2.92	2.93	2.89	2.9
12/19/2012	2.91	2.93	2.89	2.91
12/20/2012	2.9	2.92	2.88	2.92
12/21/2012	2.9	2.93	2.9	2.93
12/27/2012	2.94	2.97	2.94	2.95
12/28/2012	2.96	2.97	2.94	2.95

Menu

Create your free account now!

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

2012 Historical Chart

Average

Low

High