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

2019 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 4.4716

CLOSE 4.4745

Low

LOW 3.78

High

HIGH 4.86

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	3.79	3.95	3.78	3.94
01/03/2019	3.92	3.99	3.9	3.96
01/04/2019	3.99	4.05	3.98	4.04
01/07/2019	4.06	4.07	4	4.01
01/08/2019	4.04	4.07	4.02	4.04
01/09/2019	4.06	4.07	4.04	4.06
01/10/2019	4.05	4.11	4.03	4.11
01/11/2019	4.12	4.13	4.06	4.1
01/14/2019	4.08	4.14	4.06	4.13
01/15/2019	4.14	4.15	4.11	4.13
01/16/2019	4.14	4.14	4.1	4.12
01/17/2019	4.11	4.13	4.09	4.12
01/18/2019	4.15	4.15	4.11	4.14
01/21/2019	4.05	4.08	4.04	4.08
01/22/2019	4.07	4.11	4.06	4.06
01/23/2019	4.06	4.09	4.05	4.06
01/24/2019	4.07	4.09	4.04	4.08
01/25/2019	4.09	4.1	4.07	4.09
01/28/2019	4.07	4.11	4.07	4.1
01/29/2019	4.11	4.19	4.11	4.19
01/30/2019	4.19	4.2	4.14	4.2
01/31/2019	4.2	4.21	4.15	4.17
02/01/2019	4.17	4.17	4.06	4.08
02/04/2019	4.09	4.12	4.08	4.11
02/05/2019	4.13	4.16	4.1	4.16
02/06/2019	4.15	4.16	4.13	4.15
02/07/2019	4.13	4.15	4.07	4.07
02/08/2019	4.07	4.09	4.06	4.06
02/11/2019	4.07	4.12	4.06	4.12
02/12/2019	4.14	4.16	4.11	4.15
02/13/2019	4.16	4.18	4.13	4.16
02/14/2019	4.17	4.19	4.15	4.17
02/15/2019	4.16	4.2	4.13	4.18
02/18/2019	4.19	4.2	4.16	4.18
02/19/2019	4.2	4.21	4.16	4.2
02/20/2019	4.19	4.2	4.16	4.17
02/21/2019	4.18	4.21	4.17	4.2
02/22/2019	4.2	4.22	4.18	4.21
02/25/2019	4.21	4.25	4.21	4.25
02/26/2019	4.24	4.29	4.24	4.29
02/27/2019	4.29	4.3	4.26	4.3
02/28/2019	4.28	4.35	4.26	4.35
03/01/2019	4.37	4.37	4.31	4.33
03/04/2019	4.34	4.34	4.29	4.3
03/05/2019	4.3	4.32	4.28	4.29
03/06/2019	4.3	4.33	4.29	4.31
03/07/2019	4.32	4.4	4.32	4.39
03/08/2019	4.38	4.42	4.36	4.4
03/11/2019	4.41	4.41	4.35	4.37
03/12/2019	4.38	4.39	4.34	4.35
03/13/2019	4.34	4.37	4.33	4.34
03/14/2019	4.35	4.39	4.35	4.38
03/15/2019	4.4	4.44	4.36	4.4
03/18/2019	4.41	4.46	4.4	4.46
03/19/2019	4.45	4.5	4.45	4.5
03/20/2019	4.48	4.56	4.47	4.53
03/21/2019	4.54	4.59	4.54	4.58
03/22/2019	4.59	4.62	4.56	4.6
03/25/2019	4.59	4.63	4.57	4.59
03/26/2019	4.61	4.62	4.59	4.61
03/27/2019	4.61	4.61	4.55	4.58
03/28/2019	4.59	4.62	4.59	4.6
03/29/2019	4.61	4.62	4.56	4.58
04/01/2019	4.61	4.61	4.54	4.56
04/02/2019	4.56	4.62	4.56	4.61
04/03/2019	4.61	4.63	4.57	4.63
04/04/2019	4.63	4.65	4.57	4.57
04/05/2019	4.58	4.59	4.56	4.57
04/08/2019	4.57	4.63	4.57	4.63
04/09/2019	4.59	4.64	4.58	4.58
04/10/2019	4.59	4.63	4.59	4.61
04/11/2019	4.62	4.63	4.58	4.58
04/12/2019	4.59	4.6	4.53	4.54
04/15/2019	4.54	4.57	4.54	4.56
04/16/2019	4.55	4.56	4.49	4.49
04/17/2019	4.47	4.48	4.43	4.45
04/18/2019	4.45	4.49	4.43	4.45
04/23/2019	4.47	4.51	4.45	4.5
04/24/2019	4.49	4.49	4.44	4.45
04/25/2019	4.45	4.52	4.45	4.5
04/26/2019	4.5	4.53	4.48	4.53
04/29/2019	4.52	4.53	4.47	4.51
04/30/2019	4.49	4.54	4.48	4.54
05/02/2019	4.54	4.57	4.45	4.45
05/03/2019	4.44	4.49	4.44	4.48
05/06/2019	4.43	4.51	4.42	4.48
05/07/2019	4.49	4.53	4.47	4.5
05/08/2019	4.51	4.53	4.47	4.47
05/09/2019	4.46	4.5	4.45	4.46
05/10/2019	4.48	4.53	4.46	4.53
05/13/2019	4.53	4.55	4.5	4.53
05/14/2019	4.52	4.55	4.48	4.55
05/15/2019	4.53	4.53	4.48	4.51
05/16/2019	4.49	4.61	4.49	4.61
05/17/2019	4.61	4.62	4.57	4.6
05/20/2019	4.59	4.65	4.55	4.58
05/21/2019	4.59	4.67	4.57	4.67
05/22/2019	4.64	4.69	4.64	4.66
05/23/2019	4.66	4.67	4.6	4.61
05/24/2019	4.62	4.72	4.61	4.7
05/27/2019	4.69	4.73	4.64	4.64
05/28/2019	4.66	4.67	4.59	4.63
05/29/2019	4.6	4.61	4.52	4.56
05/30/2019	4.57	4.59	4.49	4.51
05/31/2019	4.48	4.52	4.46	4.5
06/03/2019	4.5	4.55	4.48	4.55
06/04/2019	4.55	4.61	4.52	4.59
06/05/2019	4.6	4.6	4.52	4.6
06/06/2019	4.61	4.68	4.6	4.65
06/07/2019	4.64	4.74	4.64	4.73
06/10/2019	4.72	4.73	4.68	4.7
06/11/2019	4.7	4.72	4.68	4.72
06/12/2019	4.7	4.74	4.69	4.71
06/13/2019	4.71	4.74	4.7	4.7
06/14/2019	4.71	4.73	4.69	4.72
06/17/2019	4.71	4.72	4.67	4.7
06/18/2019	4.71	4.86	4.67	4.84
06/19/2019	4.82	4.85	4.8	4.81
06/20/2019	4.82	4.85	4.79	4.8
06/21/2019	4.8	4.85	4.79	4.79
06/24/2019	4.68	4.71	4.61	4.63
06/25/2019	4.65	4.65	4.6	4.6
06/26/2019	4.61	4.61	4.52	4.53
06/27/2019	4.55	4.55	4.46	4.46
06/28/2019	4.45	4.47	4.37	4.37
07/01/2019	4.41	4.42	4.31	4.35
07/02/2019	4.37	4.47	4.35	4.47
07/03/2019	4.47	4.59	4.47	4.56
07/04/2019	4.55	4.56	4.51	4.53
07/05/2019	4.53	4.55	4.43	4.46
07/08/2019	4.45	4.52	4.44	4.5
07/09/2019	4.51	4.58	4.51	4.55
07/10/2019	4.6	4.6	4.53	4.6
07/11/2019	4.62	4.68	4.6	4.66
07/12/2019	4.65	4.67	4.62	4.62
07/15/2019	4.62	4.67	4.61	4.67
07/16/2019	4.67	4.68	4.64	4.64
07/17/2019	4.66	4.69	4.62	4.65
07/18/2019	4.62	4.74	4.62	4.71
07/19/2019	4.71	4.72	4.5	4.52
07/22/2019	4.54	4.59	4.51	4.58
07/23/2019	4.56	4.6	4.55	4.59
07/24/2019	4.56	4.66	4.56	4.64
07/25/2019	4.67	4.71	4.61	4.64
07/26/2019	4.63	4.64	4.53	4.54
07/29/2019	4.53	4.58	4.53	4.56
07/30/2019	4.54	4.54	4.45	4.45
07/31/2019	4.44	4.46	4.39	4.44
08/01/2019	4.4	4.53	4.4	4.51
08/02/2019	4.45	4.56	4.45	4.48
08/05/2019	4.46	4.5	4.43	4.45
08/06/2019	4.45	4.47	4.4	4.4
08/07/2019	4.44	4.46	4.38	4.43
08/08/2019	4.46	4.5	4.43	4.5
08/09/2019	4.43	4.44	4.36	4.36
08/12/2019	4.36	4.4	4.36	4.39
08/13/2019	4.37	4.51	4.37	4.49
08/14/2019	4.48	4.5	4.37	4.39
08/16/2019	4.39	4.53	4.39	4.49
08/19/2019	4.5	4.54	4.46	4.54
08/20/2019	4.51	4.54	4.46	4.47
08/21/2019	4.5	4.56	4.48	4.51
08/22/2019	4.5	4.55	4.49	4.51
08/23/2019	4.53	4.53	4.43	4.43
08/26/2019	4.42	4.45	4.39	4.43
08/27/2019	4.44	4.57	4.44	4.56
08/28/2019	4.55	4.58	4.52	4.56
08/29/2019	4.52	4.68	4.52	4.66
08/30/2019	4.66	4.71	4.59	4.6
09/02/2019	4.59	4.66	4.59	4.62
09/03/2019	4.63	4.64	4.59	4.61
09/04/2019	4.63	4.68	4.63	4.64
09/05/2019	4.66	4.66	4.61	4.64
09/06/2019	4.62	4.63	4.58	4.59
09/09/2019	4.6	4.61	4.49	4.51
09/10/2019	4.49	4.51	4.43	4.46
09/11/2019	4.48	4.49	4.41	4.47
09/12/2019	4.5	4.59	4.47	4.55
09/13/2019	4.53	4.54	4.5	4.5
09/16/2019	4.5	4.52	4.42	4.44
09/17/2019	4.44	4.49	4.42	4.46
09/18/2019	4.45	4.5	4.42	4.5
09/19/2019	4.5	4.53	4.46	4.48
09/20/2019	4.5	4.51	4.47	4.47
09/23/2019	4.48	4.5	4.45	4.47
09/24/2019	4.48	4.59	4.47	4.57
09/25/2019	4.58	4.6	4.53	4.55
09/26/2019	4.55	4.63	4.54	4.63
09/27/2019	4.63	4.64	4.56	4.61
09/30/2019	4.61	4.64	4.6	4.63
10/01/2019	4.65	4.67	4.61	4.62
10/02/2019	4.62	4.62	4.5	4.5
10/03/2019	4.5	4.58	4.5	4.54
10/04/2019	4.54	4.62	4.52	4.6
10/07/2019	4.61	4.64	4.59	4.64
10/08/2019	4.64	4.66	4.58	4.59
10/09/2019	4.6	4.6	4.53	4.55
10/10/2019	4.55	4.55	4.51	4.55
10/11/2019	4.57	4.57	4.51	4.55
10/14/2019	4.55	4.6	4.53	4.57
10/15/2019	4.57	4.6	4.53	4.54
10/16/2019	4.55	4.56	4.48	4.52
10/17/2019	4.52	4.59	4.52	4.57
10/18/2019	4.61	4.61	4.54	4.55
10/21/2019	4.56	4.57	4.49	4.52
10/22/2019	4.51	4.52	4.48	4.51
10/23/2019	4.5	4.51	4.45	4.46
10/24/2019	4.46	4.55	4.46	4.54
10/25/2019	4.55	4.56	4.52	4.55
10/28/2019	4.56	4.6	4.53	4.6
10/29/2019	4.59	4.6	4.56	4.58
10/30/2019	4.58	4.6	4.54	4.6
10/31/2019	4.59	4.66	4.59	4.6
11/01/2019	4.61	4.66	4.6	4.63
11/04/2019	4.62	4.67	4.62	4.65
11/05/2019	4.64	4.68	4.61	4.66
11/06/2019	4.64	4.71	4.62	4.69
11/07/2019	4.69	4.71	4.59	4.59
11/08/2019	4.6	4.63	4.58	4.59
11/11/2019	4.58	4.6	4.56	4.59
11/12/2019	4.6	4.66	4.58	4.63
11/13/2019	4.64	4.66	4.58	4.66
11/14/2019	4.68	4.69	4.59	4.62
11/15/2019	4.64	4.64	4.6	4.63
11/18/2019	4.6	4.65	4.6	4.62
11/19/2019	4.64	4.65	4.55	4.55
11/20/2019	4.54	4.58	4.52	4.57
11/21/2019	4.59	4.6	4.51	4.52
11/22/2019	4.53	4.55	4.51	4.51
11/25/2019	4.53	4.54	4.49	4.49
11/26/2019	4.49	4.54	4.44	4.48
11/27/2019	4.51	4.53	4.46	4.47
11/28/2019	4.47	4.48	4.44	4.48
11/29/2019	4.47	4.54	4.46	4.51
12/02/2019	4.53	4.54	4.34	4.34
12/03/2019	4.36	4.39	4.33	4.35
12/04/2019	4.34	4.43	4.33	4.41
12/05/2019	4.41	4.43	4.35	4.36
12/06/2019	4.38	4.38	4.34	4.36
12/09/2019	4.35	4.37	4.3	4.31
12/10/2019	4.3	4.39	4.28	4.37
12/11/2019	4.37	4.42	4.34	4.39
12/12/2019	4.39	4.43	4.37	4.41
12/13/2019	4.44	4.46	4.41	4.44
12/16/2019	4.45	4.55	4.45	4.53
12/17/2019	4.54	4.59	4.53	4.57
12/18/2019	4.55	4.59	4.55	4.58
12/19/2019	4.59	4.64	4.59	4.62
12/20/2019	4.69	4.72	4.63	4.72
12/23/2019	4.71	4.72	4.68	4.68
12/27/2019	4.68	4.72	4.66	4.7
12/30/2019	4.69	4.71	4.66	4.69

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High