Всички / Italy Stocks / SRG.IT

Snam

€4.741

Днес

SRG

+0.013 (+0.27%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

Italy Stocks

Маржин:

20%

Ср. спред:

0.005

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 23, 20234.750.00-0.04%4.754.754.71

Mar 22, 20234.73-0.04-0.80%4.774.784.72

Mar 21, 20234.77-0.01-0.27%4.784.794.74

Mar 20, 20234.760.091.81%4.674.834.66

Mar 17, 20234.66-0.10-2.10%4.764.814.61

Mar 16, 20234.730.102.11%4.634.744.57

Mar 15, 20234.61-0.05-1.17%4.674.704.60

Mar 14, 20234.690.040.96%4.654.724.64

Mar 13, 20234.640.030.73%4.614.694.52

Mar 10, 20234.61-0.01-0.13%4.624.704.60

Mar 09, 20234.63-0.02-0.35%4.654.664.59

Mar 08, 20234.650.040.90%4.614.654.58

Mar 07, 20234.62-0.01-0.26%4.644.714.62

Mar 06, 20234.63-0.02-0.45%4.654.654.61

Mar 03, 20234.640.00-0.11%4.644.664.61

Mar 02, 20234.620.030.56%4.594.644.58

Mar 01, 20234.58-0.06-1.29%4.644.654.58

Feb 28, 20234.67-0.07-1.59%4.744.744.64

Feb 27, 20234.750.051.01%4.714.764.71

Feb 24, 20234.69-0.02-0.34%4.714.734.67

Feb 23, 20234.680.000.00%4.684.714.65

Feb 22, 20234.67-0.12-2.53%4.794.794.64

Feb 21, 20234.790.010.27%4.784.814.76

Feb 20, 20234.780.00-0.04%4.794.814.78

Feb 17, 20234.770.010.31%4.754.804.75

Feb 16, 20234.80-0.01-0.29%4.814.834.73

Feb 15, 20234.79-0.01-0.21%4.804.824.77

Feb 14, 20234.800.00-0.04%4.804.834.79

Feb 13, 20234.78-0.02-0.33%4.804.824.78

Feb 10, 20234.800.00-0.10%4.804.824.76

Feb 09, 20234.83-0.01-0.12%4.844.864.83

Feb 08, 20234.79-0.03-0.60%4.824.844.78

Feb 07, 20234.78-0.05-0.96%4.834.874.78

Feb 06, 20234.750.040.80%4.714.754.68

Feb 03, 20234.72-0.07-1.48%4.794.794.72

Feb 02, 20234.830.091.80%4.744.844.71

Feb 01, 20234.710.010.32%4.694.734.68

Jan 31, 20234.67-0.04-0.90%4.714.724.63

Jan 30, 20234.71-0.04-0.85%4.754.764.71

Jan 27, 20234.75-0.01-0.29%4.764.764.72

Jan 26, 20234.72-0.05-1.00%4.774.774.71

Jan 25, 20234.750.010.17%4.744.754.71

Jan 24, 20234.74-0.04-0.76%4.784.784.71

Jan 23, 20234.75-0.02-0.44%4.784.794.69

Jan 20, 20234.90-0.02-0.35%4.924.934.88

Jan 19, 20234.92-0.09-1.91%5.015.024.85

Jan 18, 20235.010.061.18%4.955.014.92

Jan 17, 20234.950.010.26%4.944.974.91

Jan 16, 20234.940.051.07%4.884.944.86

Jan 13, 20234.87-0.01-0.25%4.884.894.84

Jan 12, 20234.890.040.82%4.854.904.84

Jan 11, 20234.830.00-0.10%4.844.884.81

Jan 10, 20234.820.020.33%4.814.834.78

Jan 09, 20234.800.071.35%4.734.814.71

Jan 06, 20234.760.061.26%4.704.774.68

Jan 05, 20234.70-0.05-1.06%4.754.774.67

Jan 04, 20234.760.081.70%4.684.784.67

Jan 03, 20234.650.040.97%4.614.684.57

Jan 02, 20234.630.040.89%4.584.634.54

Dec 30, 20224.54-0.08-1.76%4.624.624.54

Dec 29, 20224.640.081.68%4.564.654.55

Dec 28, 20224.59-0.04-0.98%4.634.654.59

Dec 27, 20224.61-0.07-1.50%4.684.684.61

Dec 23, 20224.660.010.19%4.654.684.62

Dec 22, 20224.640.010.26%4.634.694.62

Dec 21, 20224.650.00-0.06%4.664.674.62

Dec 20, 20224.620.020.39%4.604.644.58

Dec 19, 20224.680.000.11%4.674.734.67

Dec 16, 20224.65-0.04-0.95%4.694.744.62

Dec 15, 20224.69-0.19-4.13%4.894.904.69

Dec 14, 20224.910.010.10%4.904.924.84

Dec 13, 20224.89-0.02-0.39%4.914.924.83

Dec 12, 20224.900.051.06%4.854.914.85

Dec 09, 20224.870.040.90%4.824.874.79

Dec 08, 20224.820.010.17%4.814.854.79

Dec 07, 20224.820.020.41%4.804.834.79

Dec 06, 20224.80-0.05-0.96%4.854.884.79

Dec 05, 20224.83-0.02-0.50%4.854.864.81

Dec 02, 20224.84-0.03-0.70%4.874.894.81

Dec 01, 20224.88-0.02-0.33%4.904.954.88

Nov 30, 20224.860.040.82%4.824.864.79

Nov 29, 20224.79-0.05-1.13%4.854.874.75

Nov 28, 20224.84-0.01-0.27%4.864.884.79

Nov 25, 20224.85-0.01-0.16%4.864.914.83

Nov 24, 20224.900.071.35%4.834.914.82

Nov 23, 20224.820.020.50%4.804.834.78

Nov 22, 20224.810.010.29%4.794.824.77

Nov 21, 20224.790.030.69%4.754.824.75

Nov 18, 20224.74-0.02-0.53%4.774.774.72

Nov 17, 20224.71-0.06-1.27%4.774.794.68

Nov 16, 20224.790.010.25%4.784.814.73

Nov 15, 20224.780.040.92%4.734.834.73

Nov 14, 20224.730.051.14%4.684.794.66

Nov 11, 20224.66-0.18-3.92%4.854.854.61

Nov 10, 20224.830.163.27%4.684.844.64

Nov 09, 20224.730.091.90%4.644.734.63

Nov 08, 20224.650.102.19%4.544.674.53

Nov 07, 20224.56-0.07-1.60%4.634.664.54

Nov 04, 20224.670.142.98%4.534.674.50

Nov 03, 20224.530.00-0.09%4.544.574.50

Nov 02, 20224.570.061.36%4.514.594.49

Nov 01, 20224.50-0.04-0.96%4.544.604.49

Oct 31, 20224.530.00-0.02%4.544.564.49

Oct 28, 20224.53-0.02-0.55%4.564.614.52

Oct 27, 20224.610.173.69%4.444.624.41

Oct 26, 20224.450.020.47%4.434.464.38

Oct 25, 20224.440.081.89%4.364.444.28

Oct 24, 20224.350.102.30%4.254.374.24

Oct 21, 20224.22-0.04-0.92%4.264.284.19

Oct 20, 20224.290.010.28%4.284.304.20

Oct 19, 20224.240.00-0.02%4.244.254.16

Oct 18, 20224.24-0.01-0.14%4.254.284.21

Oct 17, 20224.250.112.64%4.144.254.11

Oct 14, 20224.150.041.08%4.114.164.05

Oct 13, 20224.010.010.37%4.004.093.96

Oct 12, 20224.05-0.02-0.49%4.074.134.03

Oct 11, 20224.08-0.04-1.10%4.124.154.05

Oct 10, 20224.160.040.96%4.124.184.07

Oct 07, 20224.150.010.26%4.144.234.13

Oct 06, 20224.18-0.10-2.34%4.284.324.16

Oct 05, 20224.30-0.04-0.93%4.344.374.26

Oct 04, 20224.370.051.05%4.334.384.30

Oct 03, 20224.260.143.33%4.124.294.10

Sep 30, 20224.16-0.07-1.56%4.234.264.15

Sep 29, 20224.22-0.04-1.04%4.264.274.19

Sep 28, 20224.260.010.31%4.244.334.19

Sep 27, 20224.29-0.18-4.24%4.474.494.28

Sep 26, 20224.45-0.04-0.94%4.504.514.42

Sep 23, 20224.47-0.15-3.26%4.624.644.46

Sep 22, 20224.62-0.08-1.69%4.704.714.62

Sep 21, 20224.730.071.54%4.664.764.63

Sep 20, 20224.67-0.06-1.31%4.734.774.63

Sep 19, 20224.71-0.04-0.74%4.754.764.68

Sep 16, 20224.75-0.03-0.55%4.774.844.74

Sep 15, 20224.80-0.03-0.60%4.834.854.76

Sep 14, 20224.81-0.01-0.25%4.824.834.76

Sep 13, 20224.83-0.05-0.99%4.884.934.82

Sep 12, 20224.870.112.28%4.764.874.74

Sep 09, 20224.760.112.29%4.654.784.65

Sep 08, 20224.68-0.10-2.12%4.784.784.58

Sep 07, 20224.760.020.50%4.744.824.68

Sep 06, 20224.72-0.03-0.64%4.754.764.68

Sep 05, 20224.750.010.27%4.744.804.72

Sep 02, 20224.830.132.59%4.704.834.67

Sep 01, 20224.700.000.02%4.704.724.65

Aug 31, 20224.74-0.13-2.83%4.874.884.73

Aug 30, 20224.89-0.11-2.31%5.005.004.88

Aug 29, 20224.95-0.03-0.53%4.974.994.92

Aug 26, 20225.03-0.10-2.05%5.135.135.01

Aug 25, 20225.130.00-0.08%5.135.175.09

Aug 24, 20225.130.010.12%5.125.165.11

Aug 23, 20225.13-0.02-0.47%5.155.185.10

Aug 22, 20225.170.091.76%5.085.175.06

Aug 19, 20225.09-0.05-1.06%5.155.175.08

Aug 18, 20225.150.050.93%5.105.175.09

Aug 17, 20225.11-0.03-0.55%5.135.155.09

Aug 16, 20225.130.091.85%5.035.145.03

Aug 12, 20225.010.020.48%4.995.024.97

Aug 11, 20224.990.010.12%4.985.034.93

Aug 10, 20224.98-0.02-0.34%5.005.024.97

Aug 09, 20225.000.030.68%4.965.014.91

Aug 08, 20224.95-0.03-0.55%4.984.984.93

Aug 05, 20224.95-0.07-1.41%5.025.034.93

Aug 04, 20225.010.030.58%4.985.054.94

Aug 03, 20224.990.050.98%4.945.004.90

Aug 02, 20224.950.040.81%4.914.954.86

Aug 01, 20224.89-0.01-0.12%4.894.974.86

Jul 29, 20224.92-0.02-0.47%4.944.954.89

Jul 28, 20224.91-0.03-0.63%4.944.944.83

Jul 27, 20224.880.010.16%4.874.934.82

Jul 26, 20224.890.020.31%4.874.914.82

Jul 25, 20224.850.040.78%4.814.864.81

Jul 22, 20224.820.071.49%4.754.834.74

Jul 21, 20224.730.020.46%4.714.754.66

Jul 20, 20224.79-0.12-2.44%4.914.934.76

Jul 19, 20224.910.020.47%4.884.934.85

Jul 18, 20224.890.102.13%4.794.904.78

Jul 15, 20224.790.040.92%4.754.814.72

Jul 14, 20224.75-0.20-4.11%4.954.954.70

Jul 13, 20224.95-0.04-0.73%4.995.004.91

Jul 12, 20225.00-0.02-0.42%5.025.034.98

Jul 11, 20225.010.030.52%4.985.024.97

Jul 08, 20224.99-0.03-0.56%5.025.044.98

Jul 07, 20225.01-0.06-1.20%5.075.084.98

Jul 06, 20225.03-0.03-0.68%5.075.085.00

Jul 05, 20225.02-0.12-2.37%5.145.155.02

Jul 04, 20225.140.030.66%5.105.175.08

Jul 01, 20225.080.122.42%4.965.134.91

Jun 30, 20225.02-0.04-0.76%5.055.195.01

Jun 29, 20225.070.061.14%5.025.094.98

Jun 28, 20225.040.091.75%4.955.074.92

Jun 27, 20224.96-0.03-0.52%4.984.994.89

Jun 24, 20224.950.030.67%4.924.994.90

Jun 23, 20224.910.153.02%4.764.914.74

Jun 22, 20224.81-0.04-0.77%4.844.864.73

Jun 21, 20224.89-0.05-0.96%4.934.954.88

Jun 20, 20224.91-0.06-1.20%4.974.974.87

Jun 17, 20225.11-0.01-0.12%5.115.185.09

Jun 16, 20225.15-0.01-0.16%5.165.225.14

Jun 15, 20225.200.061.25%5.145.215.12

Jun 14, 20225.11-0.12-2.27%5.225.235.09

Jun 13, 20225.180.000.08%5.185.225.13

Jun 10, 20225.23-0.05-0.88%5.285.295.11

Jun 09, 20225.28-0.10-1.91%5.385.395.25

Jun 08, 20225.380.000.09%5.385.405.32

Jun 07, 20225.36-0.04-0.69%5.395.405.33

Jun 06, 20225.39-0.01-0.19%5.415.415.35

Jun 03, 20225.36-0.03-0.63%5.395.425.33

Jun 02, 20225.38-0.03-0.61%5.425.445.36

Jun 01, 20225.37-0.08-1.53%5.455.505.37

May 31, 20225.39-0.04-0.70%5.435.445.37

May 30, 20225.43-0.05-0.87%5.485.495.37

May 27, 20225.45-0.12-2.17%5.565.615.41

May 26, 20225.56-0.04-0.65%5.605.625.55

May 25, 20225.570.030.45%5.545.595.53

May 24, 20225.510.030.58%5.475.525.46

May 23, 20225.490.030.49%5.465.505.43

May 20, 20225.42-0.07-1.29%5.495.515.40

May 19, 20225.460.000.09%5.465.535.44

May 18, 20225.450.050.88%5.405.485.39

May 17, 20225.39-0.01-0.26%5.405.445.33

May 16, 20225.380.132.45%5.255.395.25

May 13, 20225.230.040.69%5.205.265.15

May 12, 20225.18-0.04-0.87%5.225.245.17

May 11, 20225.220.000.08%5.225.235.11

May 10, 20225.220.030.67%5.185.245.13

May 09, 20225.14-0.09-1.69%5.235.255.13

May 06, 20225.230.000.04%5.235.265.21

May 05, 20225.24-0.04-0.74%5.275.285.22

May 04, 20225.21-0.01-0.12%5.225.265.19

May 03, 20225.210.020.35%5.205.235.17

May 02, 20225.14-0.08-1.48%5.225.295.00

Apr 29, 20225.24-0.05-0.90%5.295.305.22

Apr 28, 20225.270.061.06%5.215.285.21

Apr 27, 20225.270.051.01%5.225.275.16

Apr 26, 20225.21-0.04-0.71%5.255.295.19

Apr 25, 20225.210.050.88%5.175.255.17

Apr 22, 20225.21-0.02-0.38%5.235.285.21

Apr 21, 20225.26-0.17-3.29%5.435.435.25

Apr 20, 20225.410.040.72%5.375.415.31

Apr 19, 20225.340.00-0.09%5.355.405.32

Apr 14, 20225.350.061.12%5.295.375.28

Apr 13, 20225.30-0.03-0.62%5.345.365.29

Apr 12, 20225.35-0.04-0.84%5.395.425.31

Apr 11, 20225.390.000.00%5.395.455.37

Apr 08, 20225.390.101.78%5.295.405.29

Apr 07, 20225.26-0.01-0.23%5.275.325.24

Apr 06, 20225.240.091.74%5.155.295.14

Apr 05, 20225.150.010.19%5.145.155.05

Apr 04, 20225.16-0.06-1.12%5.225.235.14

Apr 01, 20225.250.010.23%5.245.285.19

Mar 31, 20225.230.081.49%5.165.255.14

Mar 30, 20225.140.091.85%5.045.145.03

Mar 29, 20225.05-0.14-2.85%5.205.205.03

Mar 28, 20225.140.010.29%5.135.195.11

Mar 25, 20225.080.061.22%5.025.105.00

Mar 24, 20225.020.122.29%4.905.034.89

Mar 23, 20224.88-0.04-0.80%4.924.924.86

Mar 22, 20224.920.020.45%4.894.944.88

Mar 21, 20224.930.030.51%4.904.974.90

Mar 18, 20224.930.000.08%4.924.954.84

Mar 17, 20224.920.020.39%4.904.944.84

Mar 16, 20224.89-0.04-0.92%4.944.954.87

Mar 15, 20224.900.00-0.04%4.904.944.86

Mar 14, 20224.90-0.11-2.25%5.015.014.87

Mar 11, 20224.970.030.58%4.945.034.91

Mar 10, 20224.91-0.14-2.77%5.055.084.88

Mar 09, 20225.040.122.40%4.925.064.90

Mar 08, 20224.880.061.29%4.824.944.82

Mar 07, 20224.840.061.30%4.784.864.75

Mar 04, 20224.820.010.21%4.814.834.78

Mar 03, 20224.81-0.02-0.42%4.834.864.80

Mar 02, 20224.82-0.06-1.18%4.884.894.80

Mar 01, 20224.89-0.08-1.66%4.975.004.88

Feb 28, 20224.960.030.54%4.934.994.89

Feb 25, 20224.950.163.21%4.794.964.78

Feb 24, 20224.780.050.96%4.734.834.73

Feb 23, 20224.820.030.64%4.794.844.78

Feb 22, 20224.790.020.38%4.784.814.73

Feb 21, 20224.79-0.04-0.86%4.834.844.77

Feb 18, 20224.82-0.01-0.25%4.834.854.80

Feb 17, 20224.81-0.02-0.42%4.834.844.79

Feb 16, 20224.82-0.01-0.29%4.834.844.79

Feb 15, 20224.800.040.81%4.774.834.75

Feb 14, 20224.740.030.59%4.714.814.68

Feb 11, 20224.71-0.01-0.30%4.724.734.62

Feb 10, 20224.74-0.05-1.03%4.794.794.72

Feb 09, 20224.760.071.53%4.694.774.68

Feb 08, 20224.64-0.04-0.82%4.684.744.63

Feb 07, 20224.68-0.17-3.57%4.854.874.65

Feb 04, 20224.83-0.12-2.47%4.954.954.81

Feb 03, 20224.91-0.09-1.85%5.005.004.91

Feb 02, 20224.990.020.34%4.974.994.96

Feb 01, 20224.95-0.04-0.83%4.995.014.95

Jan 31, 20224.97-0.01-0.28%4.995.014.94

Jan 28, 20224.93-0.04-0.75%4.974.984.91

Jan 27, 20224.980.071.39%4.915.014.89

Jan 26, 20224.93-0.03-0.67%4.964.984.92

Jan 25, 20224.95-0.03-0.59%4.974.984.92

Jan 24, 20224.94-0.05-1.09%5.005.004.88

Jan 21, 20225.09-0.01-0.26%5.115.165.08

Jan 20, 20225.130.030.68%5.095.165.08

Jan 19, 20225.070.040.81%5.035.115.00

Jan 18, 20225.06-0.01-0.12%5.065.095.04

Jan 17, 20225.08-0.04-0.75%5.125.145.08

Jan 14, 20225.12-0.01-0.20%5.135.145.08

Jan 13, 20225.12-0.02-0.49%5.155.155.11

Jan 12, 20225.14-0.01-0.18%5.155.165.11

Jan 11, 20225.14-0.04-0.80%5.195.215.13

Jan 10, 20225.17-0.04-0.77%5.215.215.14

Jan 07, 20225.16-0.05-0.99%5.215.255.15

Jan 06, 20225.22-0.06-1.07%5.275.295.21

Jan 05, 20225.300.030.58%5.275.315.27

Jan 04, 20225.27-0.13-2.47%5.405.405.26

Jan 03, 20225.380.061.13%5.325.385.32

Dec 30, 20215.320.00-0.08%5.325.365.31

Dec 29, 20215.29-0.01-0.15%5.305.325.29

Dec 28, 20215.310.091.62%5.225.315.22

Dec 27, 20215.220.020.44%5.205.245.19

Dec 23, 20215.20-0.01-0.21%5.215.215.17

Dec 22, 20215.20-0.01-0.17%5.215.225.14

Dec 21, 20215.21-0.01-0.15%5.215.235.18

Dec 20, 20215.150.061.16%5.095.165.08

Dec 17, 20215.170.030.66%5.145.195.11

Dec 16, 20215.17-0.02-0.33%5.185.205.12

Dec 15, 20215.150.010.12%5.155.165.09

Dec 14, 20215.11-0.01-0.12%5.115.145.08

Dec 13, 20215.09-0.05-0.90%5.145.165.08

Dec 10, 20215.130.010.12%5.135.145.09

Dec 09, 20215.11-0.01-0.27%5.125.125.07

Dec 08, 20215.10-0.07-1.30%5.165.195.09

Dec 07, 20215.180.000.00%5.185.205.15

Dec 06, 20215.160.091.80%5.075.165.07

Dec 03, 20215.040.020.36%5.025.065.01

Dec 02, 20214.99-0.02-0.34%5.015.044.98

Dec 01, 20215.030.030.64%5.005.044.97

Nov 30, 20214.970.010.14%4.975.004.90

Nov 29, 20215.000.050.98%4.955.054.95

Nov 26, 20214.960.020.50%4.934.994.92

Nov 25, 20215.02-0.03-0.52%5.055.075.01

Nov 24, 20215.040.051.01%4.995.054.98

Nov 23, 20215.00-0.03-0.54%5.035.044.98

Nov 22, 20215.040.020.34%5.035.055.00

Nov 19, 20215.030.000.08%5.035.045.00

Nov 18, 20215.010.010.30%5.005.034.98

Nov 17, 20215.010.020.40%4.995.024.96

Nov 16, 20214.97-0.07-1.51%5.045.044.95

Nov 15, 20215.020.051.06%4.975.034.95

Nov 12, 20215.01-0.02-0.42%5.045.054.97

Nov 11, 20215.05-0.02-0.48%5.075.115.03

Nov 10, 20215.080.030.67%5.055.105.01

Nov 09, 20215.04-0.04-0.87%5.085.085.03

Nov 08, 20215.08-0.03-0.67%5.125.125.07

Nov 05, 20215.090.010.20%5.085.135.07

Nov 04, 20215.080.000.06%5.085.145.07

Nov 03, 20215.050.081.56%4.975.074.97

Nov 02, 20215.01-0.02-0.34%5.035.034.98

Nov 01, 20215.010.102.02%4.915.024.91

Oct 29, 20214.91-0.01-0.22%4.924.934.88

Oct 28, 20214.920.020.43%4.894.944.89

Oct 27, 20214.900.000.08%4.894.924.88

Oct 26, 20214.910.010.24%4.894.924.86

Oct 25, 20214.890.000.02%4.894.904.87

Oct 22, 20214.890.00-0.06%4.894.904.86

Oct 21, 20214.85-0.02-0.49%4.884.914.85

Виж повече

Показаните данни са за периода Oct 21, 2021 - Mar 23, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на SRG.

Подобни

A2A SpA

Enel

Terna Rete