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
2023-12-29 10.17 10.30 10.17 10.30 0.0M
2023-12-28 10.30 10.30 10.22 10.22 0.0M
2023-12-27 10.29 10.34 10.29 10.31 0.0M
2023-12-26 10.43 10.43 10.25 10.34 0.1M
2023-12-22 10.23 10.32 10.22 10.32 0.1M
2023-12-21 10.16 10.20 10.15 10.20 0.1M
2023-12-20 10.13 10.21 10.08 10.08 0.0M
2023-12-19 10.16 10.20 10.13 10.20 0.1M
2023-12-18 10.17 10.21 10.13 10.16 0.3M
2023-12-15 10.08 10.14 10.05 10.07 0.1M
2023-12-14 10.27 10.35 10.24 10.29 0.1M
2023-12-13 10.03 10.23 9.95 10.23 0.1M
2023-12-12 10.01 10.04 9.98 10.02 0.0M
2023-12-11 9.97 10.09 9.97 10.06 0.3M
2023-12-08 10.00 10.09 10.00 10.06 0.2M
2023-12-07 10.01 10.07 9.97 10.04 0.2M
2023-12-06 10.06 10.10 10.04 10.05 0.1M
2023-12-05 10.06 10.10 10.04 10.07 0.0M
2023-12-04 10.10 10.12 10.05 10.11 0.2M
2023-12-01 10.02 10.11 10.01 10.11 0.1M
2023-11-30 9.98 10.04 9.95 10.02 0.2M
2023-11-29 9.99 9.99 9.92 9.96 0.0M
2023-11-28 9.90 9.95 9.88 9.91 0.1M
2023-11-27 9.98 9.98 9.87 9.97 0.1M
2023-11-24 9.88 9.99 9.88 9.98 0.1M
2023-11-22 9.71 9.72 9.67 9.69 0.0M
2023-11-21 9.84 9.87 9.76 9.78 0.1M
2023-11-20 9.86 9.90 9.84 9.88 0.1M
2023-11-17 9.72 9.79 9.71 9.79 0.1M
2023-11-16 9.62 9.68 9.57 9.63 0.2M
2023-11-15 9.59 9.61 9.53 9.54 0.1M
2023-11-14 9.53 9.72 9.53 9.69 0.1M
2023-11-13 9.16 9.24 9.15 9.23 0.1M
2023-11-10 9.22 9.27 9.18 9.27 0.1M
2023-11-09 9.42 9.47 9.31 9.32 0.1M
2023-11-08 9.31 9.35 9.27 9.35 0.1M
2023-11-07 9.39 9.40 9.32 9.34 0.1M
2023-11-06 9.41 9.42 9.33 9.36 0.1M
2023-11-03 9.37 9.42 9.32 9.32 0.1M
2023-11-02 9.33 9.35 9.27 9.33 0.1M
2023-11-01 9.13 9.23 9.13 9.23 0.1M
2023-10-31 9.12 9.14 9.06 9.11 0.2M
2023-10-30 9.09 9.14 9.05 9.07 0.1M
2023-10-27 9.14 9.14 8.99 9.02 0.0M
2023-10-26 9.27 9.27 9.12 9.20 0.1M
2023-10-25 9.18 9.25 9.16 9.18 0.1M
2023-10-24 9.28 9.30 9.19 9.24 0.1M
2023-10-23 9.16 9.32 9.16 9.24 0.1M
2023-10-20 9.26 9.32 9.22 9.28 0.2M
2023-10-19 9.31 9.34 9.25 9.25 0.1M
2023-10-18 9.40 9.40 9.28 9.33 0.1M
2023-10-17 9.45 9.55 9.45 9.47 0.4M
2023-10-16 9.46 9.53 9.43 9.49 0.3M
2023-10-13 9.45 9.46 9.32 9.34 0.1M
2023-10-12 9.51 9.52 9.37 9.39 0.1M
2023-10-11 9.54 9.59 9.50 9.55 0.1M
2023-10-10 9.41 9.49 9.40 9.44 0.1M
2023-10-09 9.32 9.38 9.29 9.36 0.1M
2023-10-06 9.19 9.34 9.11 9.29 0.1M
2023-10-05 9.21 9.31 9.19 9.31 0.1M
2023-10-04 9.12 9.17 9.06 9.14 0.1M
2023-10-03 9.01 9.05 8.96 8.99 0.4M
2023-10-02 9.22 9.22 9.00 9.05 0.1M
2023-09-29 9.45 9.46 9.31 9.36 0.2M
2023-09-28 9.23 9.27 9.21 9.23 0.1M
2023-09-27 9.36 9.36 9.25 9.28 0.1M
2023-09-26 9.54 9.56 9.44 9.48 0.1M
2023-09-25 9.54 9.69 9.52 9.64 0.2M
2023-09-22 9.81 9.91 9.80 9.88 0.8M
2023-09-21 10.01 10.08 9.96 10.00 0.7M
2023-09-20 10.20 10.32 10.18 10.26 0.4M
2023-09-19 10.17 10.18 10.14 10.18 0.0M
2023-09-18 10.09 10.19 10.08 10.12 0.1M
2023-09-15 10.23 10.25 10.19 10.21 0.2M
2023-09-14 10.11 10.20 10.09 10.15 0.0M
2023-09-13 10.10 10.16 10.06 10.06 0.0M
2023-09-12 10.18 10.25 10.15 10.23 0.1M
2023-09-11 10.23 10.28 10.23 10.26 0.0M
2023-09-08 10.25 10.28 10.22 10.24 0.0M
2023-09-07 10.16 10.29 10.16 10.24 0.1M
2023-09-06 10.18 10.18 10.04 10.08 0.0M
2023-09-05 10.21 10.24 10.18 10.21 0.0M
2023-09-01 10.28 10.31 10.21 10.22 0.0M
2023-08-31 10.31 10.35 10.20 10.26 0.0M
2023-08-30 10.35 10.35 10.26 10.28 0.0M
2023-08-29 10.13 10.27 10.12 10.26 0.0M
2023-08-28 10.07 10.11 10.04 10.09 0.0M
2023-08-25 10.03 10.09 9.97 10.08 0.0M
2023-08-24 9.94 10.02 9.87 9.87 0.0M
2023-08-23 9.96 10.00 9.96 10.00 0.0M
2023-08-22 9.77 9.79 9.70 9.72 0.1M
2023-08-21 9.88 9.89 9.78 9.86 0.1M
2023-08-18 9.77 9.84 9.74 9.82 0.1M
2023-08-17 9.85 9.87 9.74 9.77 0.2M
2023-08-16 9.96 9.96 9.82 9.85 0.1M
2023-08-15 9.96 10.01 9.89 9.93 0.0M
2023-08-14 9.98 10.12 9.97 10.10 0.1M
2023-08-11 10.06 10.14 10.03 10.07 0.0M
2023-08-10 10.19 10.27 10.15 10.17 0.1M
2023-08-09 10.02 10.14 10.02 10.13 0.1M
2023-08-08 10.02 10.06 9.97 10.03 0.1M
2023-08-07 9.93 9.98 9.89 9.97 0.1M
2023-08-04 10.04 10.08 9.98 9.98 0.6M
2023-08-03 10.08 10.08 9.97 10.01 0.4M
2023-08-02 10.25 10.27 10.19 10.20 0.5M
2023-08-01 10.47 10.47 10.38 10.42 0.4M
2023-07-31 10.46 10.54 10.46 10.49 0.1M
2023-07-28 10.56 10.62 10.51 10.55 0.1M
2023-07-27 10.72 10.72 10.53 10.53 0.1M
2023-07-26 10.63 10.77 10.62 10.73 0.0M
2023-07-25 10.59 10.66 10.58 10.59 0.0M
2023-07-24 10.71 10.71 10.64 10.65 0.0M
2023-07-21 10.65 10.74 10.65 10.70 0.0M
2023-07-20 10.66 10.69 10.63 10.66 0.0M
2023-07-19 10.58 10.61 10.55 10.59 0.0M
2023-07-18 10.51 10.51 10.43 10.48 0.0M
2023-07-17 10.50 10.55 10.47 10.53 0.0M
2023-07-14 10.54 10.55 10.47 10.51 0.0M
2023-07-13 10.49 10.57 10.34 10.57 0.0M
2023-07-12 10.23 10.37 10.21 10.35 0.0M
2023-07-11 10.09 10.15 10.02 10.13 0.1M
2023-07-10 10.00 10.05 9.95 10.00 0.1M
2023-07-07 9.98 10.10 9.95 10.06 0.0M
2023-07-06 9.98 10.12 9.92 10.05 0.1M
2023-07-05 10.34 10.39 10.25 10.28 0.0M
2023-07-03 10.48 10.51 10.44 10.49 0.0M
2023-06-30 10.40 10.47 10.40 10.45 0.0M
2023-06-29 10.39 10.40 10.33 10.34 0.0M
2023-06-28 10.35 10.41 10.28 10.38 0.0M
2023-06-27 10.23 10.35 10.23 10.34 0.1M
2023-06-26 10.25 10.34 10.13 10.26 0.1M
2023-06-23 10.22 10.24 10.12 10.15 0.0M
2023-06-22 10.29 10.32 10.19 10.31 0.0M
2023-06-21 10.36 10.73 10.36 10.73 0.0M
2023-06-20 10.81 10.81 10.53 10.79 0.0M
2023-06-16 10.82 11.06 10.80 11.01 0.0M
2023-06-15 10.81 10.99 10.73 10.90 0.0M
2023-06-14 10.79 10.85 10.71 10.76 0.0M
2023-06-13 10.79 10.83 10.65 10.65 0.1M
2023-06-12 10.70 10.76 10.67 10.75 0.0M
2023-06-09 10.64 10.68 10.58 10.58 0.0M
2023-06-08 10.65 10.71 10.63 10.66 0.0M
2023-06-07 10.61 10.61 10.52 10.54 0.0M
2023-06-06 10.62 10.69 10.60 10.68 0.0M
2023-06-05 10.55 10.61 10.54 10.56 0.0M
2023-06-02 10.54 10.68 10.54 10.62 0.0M
2023-06-01 10.41 10.56 10.41 10.53 0.1M
2023-05-31 10.43 10.46 10.32 10.41 0.1M
2023-05-30 10.52 10.55 10.52 10.53 0.0M
2023-05-26 10.52 10.53 10.46 10.49 0.0M
2023-05-25 10.37 10.42 10.35 10.42 0.0M
2023-05-24 10.61 10.63 10.59 10.61 0.1M
2023-05-23 10.77 10.86 10.77 10.78 0.0M
2023-05-22 10.96 10.96 10.90 10.93 0.0M
2023-05-19 10.94 10.99 10.94 10.96 0.5M
2023-05-18 10.79 10.79 10.66 10.76 0.5M
2023-05-17 10.98 11.01 10.96 10.99 0.0M
2023-05-16 11.07 11.07 11.00 11.01 0.0M
2023-05-15 11.05 11.07 11.04 11.06 0.0M
2023-05-12 11.11 11.12 11.04 11.10 0.0M
2023-05-11 11.09 11.09 11.00 11.04 0.0M
2023-05-10 11.11 11.13 11.06 11.13 0.0M
2023-05-09 11.09 11.14 11.09 11.13 0.0M
2023-05-08 11.15 11.19 11.08 11.08 0.0M
2023-05-05 11.02 11.17 11.02 11.17 0.0M
2023-05-04 11.08 11.12 11.08 11.12 0.0M
2023-05-03 11.08 11.15 11.05 11.09 0.0M
2023-05-02 10.88 10.94 10.85 10.91 0.0M
2023-05-01 11.01 11.20 10.96 11.08 0.1M
2023-04-28 11.00 11.09 11.00 11.05 0.0M
2023-04-27 10.88 11.01 10.88 11.00 0.0M
2023-04-26 10.99 11.01 10.88 10.88 0.3M
2023-04-25 10.94 10.94 10.82 10.82 0.0M
2023-04-24 10.98 11.06 10.98 11.02 0.0M
2023-04-21 11.02 11.11 11.02 11.04 0.1M
2023-04-20 11.04 11.06 11.03 11.03 0.0M
2023-04-19 11.03 11.05 10.95 10.97 0.0M
2023-04-18 10.89 10.91 10.88 10.90 0.0M
2023-04-17 10.98 11.00 10.90 10.95 0.1M
2023-04-14 11.01 11.01 10.92 10.97 0.0M
2023-04-13 11.27 11.29 11.24 11.27 0.0M
2023-04-12 11.23 11.39 11.23 11.28 0.1M
2023-04-11 11.13 11.16 11.10 11.12 0.0M
2023-04-10 11.09 11.20 11.09 11.20 0.0M
2023-04-06 11.16 11.22 11.16 11.22 0.0M
2023-04-05 11.01 11.09 10.98 11.01 0.0M
2023-04-04 10.69 10.80 10.63 10.64 0.0M
2023-04-03 10.58 10.65 10.56 10.63 0.0M
2023-03-31 10.62 10.62 10.54 10.54 0.0M
2023-03-30 10.62 10.67 10.62 10.64 0.0M
2023-03-29 10.50 10.61 10.50 10.60 0.1M
2023-03-28 10.40 10.47 10.38 10.40 0.0M
2023-03-27 10.36 10.37 10.33 10.37 0.0M
2023-03-24 10.19 10.19 10.15 10.17 0.0M
2023-03-23 10.32 10.45 10.26 10.32 0.0M
2023-03-22 10.17 10.29 10.16 10.18 0.1M
2023-03-21 10.27 10.28 10.19 10.27 0.0M
2023-03-20 10.16 10.23 10.11 10.16 0.0M
2023-03-17 9.87 9.96 9.84 9.91 0.0M
2023-03-16 9.82 10.07 9.81 10.06 0.4M
2023-03-15 9.79 9.79 9.65 9.74 0.0M
2023-03-14 10.00 10.03 9.91 9.98 0.0M
2023-03-13 9.95 9.99 9.84 9.86 0.0M
2023-03-10 9.75 9.81 9.65 9.68 0.0M
2023-03-09 9.79 9.79 9.66 9.66 0.0M
2023-03-08 9.68 9.78 9.68 9.78 0.0M
2023-03-07 9.79 9.79 9.67 9.67 0.0M
2023-03-06 9.86 9.88 9.80 9.81 0.0M
2023-03-03 9.76 9.86 9.74 9.84 0.1M
2023-03-02 9.73 9.79 9.71 9.79 0.0M
2023-03-01 9.76 9.76 9.67 9.69 0.1M
2023-02-28 9.86 9.86 9.76 9.76 0.1M
2023-02-27 9.99 10.04 9.99 10.02 0.0M
2023-02-24 9.81 9.88 9.80 9.85 0.0M
2023-02-23 9.87 9.90 9.84 9.90 0.0M
2023-02-22 9.86 9.90 9.82 9.83 0.0M
2023-02-21 10.17 10.20 10.12 10.14 0.0M
2023-02-17 10.09 10.17 10.07 10.17 0.0M
2023-02-16 10.09 10.20 10.05 10.17 0.0M
2023-02-15 10.18 10.21 10.14 10.21 0.0M
2023-02-14 10.31 10.32 10.23 10.30 0.0M
2023-02-13 10.20 10.25 10.20 10.22 0.0M
2023-02-10 10.23 10.23 10.16 10.20 0.0M
2023-02-09 10.37 10.37 10.29 10.31 0.0M
2023-02-08 10.29 10.29 10.20 10.25 0.0M
2023-02-07 10.18 10.27 10.16 10.27 0.0M
2023-02-06 10.13 10.17 10.11 10.12 0.0M
2023-02-03 10.21 10.22 10.11 10.11 0.0M
2023-02-02 10.46 10.49 10.40 10.42 0.1M
2023-02-01 10.16 10.38 10.16 10.34 0.0M
2023-01-31 10.02 10.12 10.01 10.10 0.0M
2023-01-30 10.35 10.35 10.15 10.18 0.1M
2023-01-27 10.26 10.36 10.22 10.29 0.1M
2023-01-26 10.23 10.29 10.21 10.28 0.1M
2023-01-25 10.53 10.70 10.45 10.70 0.0M
2023-01-24 10.47 10.78 10.36 10.75 0.1M
2023-01-23 10.31 10.61 10.31 10.58 0.1M
2023-01-20 10.62 10.67 10.56 10.66 0.0M
2023-01-19 10.60 10.70 10.55 10.59 0.1M
2023-01-18 10.76 10.79 10.70 10.71 0.0M
2023-01-17 10.65 10.70 10.60 10.69 0.1M
2023-01-13 10.49 10.53 10.45 10.53 0.0M
2023-01-12 10.52 10.56 10.42 10.53 0.1M
2023-01-11 10.40 10.46 10.34 10.36 0.0M
2023-01-10 10.30 10.35 10.28 10.35 0.0M
2023-01-09 10.16 10.64 10.14 10.24 0.2M
2023-01-06 9.90 10.17 9.90 10.16 0.1M
2023-01-05 9.85 9.89 9.79 9.86 0.1M
2023-01-04 10.01 10.10 10.01 10.07 0.0M
2023-01-03 9.84 9.85 9.72 9.82 0.3M