Snam SpA ADR

SNMRY
🏛️ 美国 →
11.88
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.69 9.73 9.63 9.67 0.1M
2022-12-29 9.83 9.88 9.82 9.84 0.1M
2022-12-28 9.73 9.78 9.65 9.67 0.1M
2022-12-27 9.76 9.80 9.72 9.75 0.1M
2022-12-23 9.77 9.85 9.77 9.85 0.1M
2022-12-22 9.78 9.81 9.72 9.79 0.1M
2022-12-21 9.81 9.87 9.77 9.82 0.0M
2022-12-20 9.72 9.82 9.72 9.78 0.1M
2022-12-19 9.92 9.92 9.81 9.84 0.1M
2022-12-16 9.82 9.86 9.75 9.82 0.1M
2022-12-15 10.15 10.15 9.89 9.92 0.1M
2022-12-14 10.38 10.43 10.30 10.37 0.1M
2022-12-13 10.42 10.42 10.25 10.28 0.1M
2022-12-12 10.29 10.31 10.21 10.28 0.1M
2022-12-09 10.12 10.23 10.12 10.17 0.2M
2022-12-08 10.14 10.15 10.04 10.08 0.1M
2022-12-07 10.05 10.10 10.02 10.06 0.1M
2022-12-06 10.09 10.09 9.94 9.98 0.1M
2022-12-05 10.17 10.17 10.07 10.08 0.3M
2022-12-02 10.10 10.16 10.07 10.15 0.2M
2022-12-01 10.28 10.30 10.18 10.23 0.1M
2022-11-30 9.95 10.15 9.90 10.12 0.1M
2022-11-29 9.79 9.90 9.78 9.86 0.2M
2022-11-28 10.01 10.10 9.89 9.91 0.2M
2022-11-25 10.10 10.12 10.01 10.09 0.1M
2022-11-23 9.91 9.97 9.86 9.97 0.1M
2022-11-22 9.83 9.86 9.78 9.86 0.1M
2022-11-21 9.77 9.79 9.72 9.76 0.2M
2022-11-18 9.74 9.81 9.74 9.79 0.1M
2022-11-17 9.62 9.74 9.62 9.74 0.1M
2022-11-16 9.87 9.93 9.81 9.84 0.1M
2022-11-15 9.87 9.88 9.73 9.81 0.1M
2022-11-14 9.80 9.80 9.70 9.70 0.1M
2022-11-11 9.57 9.64 9.43 9.62 0.1M
2022-11-10 9.61 9.79 9.61 9.79 0.1M
2022-11-09 9.34 9.49 9.34 9.39 0.0M
2022-11-08 9.18 9.37 9.18 9.28 0.2M
2022-11-07 9.05 9.16 9.04 9.07 0.1M
2022-11-04 8.99 9.30 8.96 9.21 0.1M
2022-11-03 8.85 8.85 8.71 8.78 0.1M
2022-11-02 8.98 9.11 8.88 9.00 0.2M
2022-11-01 9.07 9.07 8.82 8.90 0.2M
2022-10-31 8.94 8.96 8.81 8.91 0.1M
2022-10-28 9.02 9.08 8.92 9.00 0.1M
2022-10-27 9.04 9.25 9.04 9.06 0.2M
2022-10-26 8.82 8.98 8.82 8.91 0.1M
2022-10-25 8.60 8.81 8.60 8.79 0.4M
2022-10-24 8.50 8.56 8.44 8.53 0.2M
2022-10-21 8.31 8.38 8.18 8.32 0.2M
2022-10-20 8.36 8.54 8.29 8.29 0.2M
2022-10-19 8.11 8.32 8.11 8.17 0.2M
2022-10-18 8.37 8.37 8.24 8.33 0.4M
2022-10-17 8.19 8.41 8.19 8.27 0.3M
2022-10-14 8.01 8.04 7.95 7.99 0.1M
2022-10-13 7.62 7.88 7.62 7.83 0.3M
2022-10-12 7.78 7.84 7.75 7.80 0.1M
2022-10-11 7.90 7.95 7.82 7.86 0.4M
2022-10-10 7.87 8.04 7.87 8.04 0.2M
2022-10-07 8.04 8.09 7.96 7.99 0.1M
2022-10-06 8.31 8.31 8.10 8.12 0.1M
2022-10-05 8.36 8.45 8.35 8.41 0.1M
2022-10-04 8.61 8.78 8.59 8.68 0.5M
2022-10-03 8.30 8.38 8.26 8.34 0.1M
2022-09-30 8.14 8.14 8.02 8.04 0.1M
2022-09-29 8.13 8.21 8.13 8.19 0.2M
2022-09-28 8.09 8.27 8.06 8.25 0.1M
2022-09-27 8.31 8.35 8.09 8.14 0.6M
2022-09-26 8.51 8.64 8.44 8.48 0.2M
2022-09-23 8.76 8.76 8.57 8.64 0.1M
2022-09-22 9.10 9.10 8.99 9.06 0.2M
2022-09-21 9.32 9.37 9.18 9.19 0.0M
2022-09-20 9.23 9.29 9.19 9.29 0.2M
2022-09-19 9.37 9.42 9.34 9.39 0.1M
2022-09-16 9.43 9.50 9.41 9.43 0.1M
2022-09-15 9.52 9.59 9.50 9.50 0.2M
2022-09-14 9.53 9.60 9.50 9.59 0.1M
2022-09-13 9.80 9.80 9.49 9.51 0.1M
2022-09-12 9.70 9.87 9.70 9.84 0.2M
2022-09-09 9.50 9.65 9.48 9.53 0.1M
2022-09-08 9.14 9.36 9.10 9.23 0.2M
2022-09-07 9.34 9.49 9.32 9.49 0.3M
2022-09-06 9.26 9.42 9.21 9.23 0.2M
2022-09-02 9.48 9.69 9.45 9.54 0.1M
2022-09-01 9.27 9.45 9.26 9.31 0.3M
2022-08-31 9.55 9.61 9.41 9.61 0.1M
2022-08-30 9.87 9.90 9.66 9.75 0.1M
2022-08-29 9.81 9.90 9.80 9.90 0.2M
2022-08-26 10.02 10.16 9.88 10.04 0.1M
2022-08-25 10.13 10.31 10.10 10.23 0.0M
2022-08-24 10.09 10.19 10.09 10.16 0.1M
2022-08-23 10.20 10.32 10.12 10.18 0.1M
2022-08-22 10.16 10.27 10.16 10.22 0.2M
2022-08-19 10.20 10.20 10.14 10.18 0.2M
2022-08-18 10.36 10.40 10.31 10.36 0.1M
2022-08-17 10.31 10.38 10.28 10.31 0.1M
2022-08-16 10.37 10.39 10.35 10.35 0.1M
2022-08-15 10.30 10.30 9.96 10.13 0.1M
2022-08-12 10.17 10.32 10.17 10.26 0.1M
2022-08-11 10.22 10.27 10.18 10.22 0.1M
2022-08-10 10.21 10.28 10.18 10.21 0.1M
2022-08-09 10.08 10.18 10.08 10.10 0.2M
2022-08-08 10.04 10.11 10.03 10.06 0.2M
2022-08-05 10.08 10.09 9.96 10.03 0.1M
2022-08-04 10.21 10.24 10.15 10.23 0.1M
2022-08-03 10.02 10.08 9.99 10.04 0.1M
2022-08-02 10.02 10.07 9.96 10.02 0.3M
2022-08-01 10.05 10.05 9.91 9.93 0.3M
2022-07-29 9.96 10.01 9.88 9.98 0.1M
2022-07-28 9.86 10.05 9.84 9.93 0.2M
2022-07-27 9.82 9.96 9.80 9.95 0.1M
2022-07-26 10.16 10.16 9.54 9.61 0.2M
2022-07-25 9.85 9.88 9.78 9.78 0.2M
2022-07-22 9.70 9.83 9.70 9.73 0.1M
2022-07-21 9.49 9.71 9.49 9.62 0.1M
2022-07-20 9.79 9.79 9.48 9.55 0.1M
2022-07-19 10.03 10.03 9.92 9.94 0.6M
2022-07-18 9.81 9.94 9.81 9.82 0.3M
2022-07-15 9.58 9.65 9.55 9.62 0.2M
2022-07-14 9.56 9.56 9.32 9.38 0.2M
2022-07-13 9.87 9.99 9.83 9.91 0.1M
2022-07-12 9.95 10.00 9.92 9.95 0.3M
2022-07-11 10.14 10.14 9.98 9.99 0.3M
2022-07-08 10.15 10.18 10.07 10.10 0.1M
2022-07-07 10.14 10.30 10.06 10.20 0.1M
2022-07-06 10.21 10.25 10.12 10.21 0.3M
2022-07-05 10.39 10.40 10.18 10.32 0.1M
2022-07-01 10.58 10.62 10.50 10.60 0.1M
2022-06-30 10.47 10.56 10.37 10.56 0.2M
2022-06-29 10.56 10.64 10.51 10.54 0.1M
2022-06-28 10.54 10.61 10.49 10.50 0.2M
2022-06-27 10.42 10.47 10.37 10.38 0.1M
2022-06-24 10.37 10.49 10.37 10.42 0.1M
2022-06-23 10.22 10.44 10.17 10.17 0.1M
2022-06-22 10.10 10.23 10.05 10.05 0.2M
2022-06-21 10.27 10.50 10.01 10.33 0.1M
2022-06-17 10.81 10.92 10.18 10.92 0.1M
2022-06-16 10.82 11.30 10.81 10.85 0.1M
2022-06-15 10.72 11.22 10.68 10.78 0.2M
2022-06-14 10.68 10.69 10.53 10.69 0.3M
2022-06-13 10.69 10.81 10.62 10.68 0.1M
2022-06-10 10.72 10.96 10.72 10.90 0.1M
2022-06-09 11.24 11.27 11.18 11.19 0.0M
2022-06-08 11.44 11.52 11.44 11.45 0.0M
2022-06-07 11.41 11.52 11.40 11.52 0.1M
2022-06-06 11.50 11.50 11.46 11.46 0.0M
2022-06-03 11.44 11.50 11.42 11.46 0.1M
2022-06-02 11.43 11.56 11.43 11.56 0.1M
2022-06-01 11.55 11.55 11.39 11.49 0.1M
2022-05-31 11.56 11.60 11.53 11.59 0.0M
2022-05-27 11.64 11.72 11.57 11.70 0.0M
2022-05-26 11.89 11.92 11.83 11.85 0.1M
2022-05-25 11.84 11.86 11.76 11.82 0.0M
2022-05-24 11.77 11.83 11.73 11.82 0.0M
2022-05-23 11.65 11.72 11.65 11.69 0.0M
2022-05-20 11.43 11.44 11.35 11.44 0.0M
2022-05-19 11.51 11.60 11.50 11.54 0.0M
2022-05-18 11.34 11.42 11.34 11.37 0.0M
2022-05-17 11.29 11.35 11.25 11.35 0.0M
2022-05-16 11.13 11.24 11.12 11.22 0.1M
2022-05-13 10.73 10.88 10.73 10.84 0.1M
2022-05-12 10.76 10.94 10.57 10.62 0.0M
2022-05-11 11.11 11.11 10.75 10.93 0.1M
2022-05-10 10.95 11.04 10.88 10.93 0.1M
2022-05-09 10.79 10.82 10.73 10.74 0.1M
2022-05-06 10.99 11.01 10.94 10.98 0.0M
2022-05-05 11.01 11.02 10.89 10.93 0.0M
2022-05-04 10.96 11.11 10.90 11.10 0.0M
2022-05-03 10.94 10.99 10.88 10.90 0.1M
2022-05-02 10.89 10.89 10.78 10.85 0.1M
2022-04-29 11.02 11.02 10.91 10.91 0.0M
2022-04-28 10.98 11.08 10.96 11.08 0.1M
2022-04-27 10.99 11.07 10.96 11.05 0.0M
2022-04-26 11.05 11.09 10.99 11.03 0.0M
2022-04-25 11.14 11.19 11.08 11.15 0.1M
2022-04-22 11.26 11.26 11.15 11.21 0.0M
2022-04-21 11.45 11.45 11.25 11.26 0.0M
2022-04-20 11.64 11.72 11.64 11.68 0.0M
2022-04-19 11.44 11.54 11.44 11.54 0.1M
2022-04-18 11.49 11.54 11.40 11.47 0.0M
2022-04-14 11.50 11.54 11.50 11.53 0.0M
2022-04-13 11.43 11.49 11.43 11.49 0.0M
2022-04-12 11.55 11.58 11.49 11.52 0.0M
2022-04-11 11.96 11.96 11.67 11.68 0.0M
2022-04-08 11.61 11.71 11.61 11.67 0.1M
2022-04-07 11.41 11.49 11.39 11.47 0.2M
2022-04-06 11.31 11.43 11.31 11.41 0.1M
2022-04-05 11.19 11.23 11.14 11.20 0.1M
2022-04-04 11.33 11.33 11.23 11.23 0.1M
2022-04-01 11.52 11.61 11.52 11.61 0.0M
2022-03-31 11.53 11.60 11.51 11.52 0.1M
2022-03-30 11.33 11.48 11.31 11.45 0.0M
2022-03-29 11.23 11.25 11.13 11.20 0.1M
2022-03-28 11.22 11.31 11.22 11.29 0.1M
2022-03-25 11.15 11.19 11.11 11.18 0.1M
2022-03-24 10.91 11.01 10.91 10.99 0.1M
2022-03-23 10.83 10.83 10.66 10.68 0.1M
2022-03-22 10.78 10.85 10.72 10.79 0.1M
2022-03-21 10.91 10.91 10.76 10.80 0.1M
2022-03-18 10.70 10.88 10.64 10.88 0.1M
2022-03-17 10.81 10.98 10.72 10.91 0.0M
2022-03-16 10.95 10.95 10.64 10.81 0.1M
2022-03-15 10.73 10.76 10.66 10.72 0.3M
2022-03-14 10.70 10.73 10.69 10.71 0.1M
2022-03-11 10.85 10.91 10.75 10.78 0.0M
2022-03-10 10.81 10.83 10.77 10.80 0.1M
2022-03-09 11.35 11.35 11.03 11.20 0.1M
2022-03-08 10.70 10.96 10.54 10.75 0.2M
2022-03-07 10.50 10.56 10.23 10.33 0.2M
2022-03-04 10.52 10.52 10.39 10.42 0.1M
2022-03-03 10.68 10.68 10.56 10.61 0.2M
2022-03-02 10.66 10.70 10.63 10.65 0.1M
2022-03-01 11.01 11.06 10.71 10.78 0.1M
2022-02-28 10.96 11.12 10.96 11.04 0.2M
2022-02-25 10.95 11.14 10.95 11.14 0.1M
2022-02-24 10.67 10.80 10.55 10.75 0.1M
2022-02-23 10.95 10.95 10.80 10.83 0.1M
2022-02-22 10.83 10.83 10.73 10.80 0.1M
2022-02-18 10.88 10.90 10.82 10.87 0.1M
2022-02-17 11.05 11.05 10.85 10.86 0.1M
2022-02-16 11.03 11.03 10.87 10.95 0.1M
2022-02-15 10.82 10.91 10.82 10.87 0.1M
2022-02-14 10.72 10.77 10.60 10.64 0.1M
2022-02-11 10.70 10.71 10.52 10.58 0.0M
2022-02-10 10.75 10.84 10.73 10.73 0.1M
2022-02-09 10.84 10.88 10.81 10.85 0.1M
2022-02-08 10.57 10.59 10.54 10.59 0.1M
2022-02-07 10.77 10.77 10.61 10.64 0.0M
2022-02-04 11.03 11.57 10.99 11.05 0.1M
2022-02-03 11.22 11.23 11.13 11.23 0.0M
2022-02-02 11.54 11.54 11.18 11.24 0.1M
2022-02-01 11.22 11.22 11.06 11.16 0.1M
2022-01-31 11.02 11.14 11.02 11.13 0.1M
2022-01-28 11.09 11.09 10.83 10.96 0.0M
2022-01-27 11.08 11.10 10.97 11.03 0.0M
2022-01-26 11.16 11.16 10.98 11.02 0.0M
2022-01-25 10.93 11.30 10.93 11.18 0.1M
2022-01-24 11.19 11.27 11.01 11.26 0.1M
2022-01-21 11.62 11.65 11.51 11.52 0.0M
2022-01-20 11.61 11.62 11.47 11.51 0.1M
2022-01-19 11.53 11.57 11.46 11.55 0.1M
2022-01-18 11.53 11.57 11.41 11.44 0.1M
2022-01-14 11.66 11.72 11.56 11.72 0.0M
2022-01-13 11.69 11.73 11.66 11.69 0.0M
2022-01-12 11.68 11.75 11.67 11.71 0.0M
2022-01-11 11.63 11.68 11.60 11.65 0.0M
2022-01-10 11.74 11.80 11.61 11.79 0.2M
2022-01-07 11.71 11.74 11.63 11.68 0.1M
2022-01-06 11.91 11.91 11.71 11.83 0.1M
2022-01-05 11.97 12.08 11.91 11.91 0.0M
2022-01-04 11.84 11.97 11.81 11.83 0.0M
2022-01-03 12.12 12.12 11.86 12.08 0.1M