Snam SPA (PK) Historical Data - SNMRY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Snam SPA (PK) (SNMRY)
Snam SPA (PK) (SNMRY) Historical

Snam SPA (PK) (SNMRY)

9.222

-0.0372

( -0.40% )

Updated: 10:13:35

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	9.2592	0.12	1.26	9.1375	9.2786	9.1375	37252
1714080300	9.144	-0.1	-1.04	9.03	9.17	9.01	129566
1713994020	9.24	-0.07	-0.75	9.2001	9.26	9.192	55354
1713907740	9.31	0.14	1.53	9.21	9.32	9.21	1660536
1713821340	9.17	0.11	1.21	9.075	9.22	9.07	765480
1713561900	9.06	0.08	0.89	9.09	9.1	9.0399999	127541
1713475500	8.98	-0.03	-0.33	8.92	9.03	8.92	87719
1713389100	9.01	0.14	1.58	8.975	9.01	8.92	87387
1713302940	8.8699999	-0.1	-1.11	8.93	8.93	8.86	144966
1713216000	8.97	-0.05	-0.55	9.02	9.02	8.94	309793
1712957160	9.02	0.03	0.33	9.065	9.09	9.02	55541
1712870760	8.99	-0.01	-0.11	8.9875	9	8.91	82033
1712784000	9	-0.14	-1.57	9.08	9.08	8.96	38128
1712698140	9.144	-0.01	-0.07	9.1701	9.2	9.1199999	39766
1712611200	9.15	-0.03	-0.33	9.1699	9.2	9.14	97521
1712352000	9.18	-0.3	-3.14	9.35	9.35	9.16	74365
1712265780	9.4772	-0.05	-0.55	9.6	9.6199999	9.47	19444
1712179500	9.53	0.18	1.93	9.43	9.5399999	9.43	34285
1712092980	9.35	-0.01	-0.11	9.34	9.4	9.34	21502
1712006940	9.36	-0.04	-0.43	9.3275	9.5625	9.3	41255
1711660800	9.4	-0.11	-1.12	9.4149999	9.43	9.3707999	55017
1711574580	9.506	0.09	0.91	9.435	9.52	9.435	23676
1711488540	9.42	-0.07	-0.69	9.4525	9.455	9.42	35250
1711401600	9.485	0.13	1.34	9.4225	9.51	9.4175	124698
1711142880	9.36	0.04	0.43	9.35	9.43	9.35	73138
1711056240	9.32	-0.19	-1.95	9.4	9.438	9.28	170949
1710970140	9.505	0.12	1.22	9.48	9.52	9.41	34239
1710883740	9.39	0.06	0.64	9.32	9.39	9.32	40745
1710796800	9.33	-0.1	-1.06	9.425	9.47	9.33	88754
1710537720	9.43	-0.25	-2.58	9.6275	9.6275	9.43	26726
1710451740	9.68	-0.17	-1.73	9.74	9.74	9.654	180356
1710365340	9.85	0.1	1.03	9.76	9.85	9.74	17611
1710278940	9.75	-0.12	-1.22	9.8	9.82	9.73	46284
1710192540	9.8699999	0	0.00	9.825	9.8699999	9.78	44429
1709936640	9.8699999	0.15	1.54	9.8785	9.9	9.83	23072
1709850360	9.72	0.07	0.73	9.7925	9.7925	9.72	22588
1709764080	9.65	0.13	1.37	9.6475	9.694	9.645	47016
1709677620	9.52	0.12	1.28	9.45	9.56	9.45	69256
1709590980	9.4	-0.03	-0.27	9.36	9.4	9.345	44985
1709332140	9.425	0.08	0.87	9.3275	9.47	9.3275	38107
1709245440	9.344	0.04	0.47	9.38	9.38	9.25	78568
1709159100	9.3	-0.12	-1.27	9.2975	9.31	9.27	35910
1709072940	9.42	0.12	1.29	9.365	9.44	9.365	58145
1708986360	9.3	-0.12	-1.27	9.3725	9.3725	9.2899999	49364
1708726800	9.42	-0.07	-0.74	9.3475	9.422	9.3475	30573
1708640940	9.49	-0.11	-1.15	9.45	9.51	9.43	134046
1708554000	9.6	-0.01	-0.14	9.535	9.6	9.535	65557
1708467600	9.613	0.2	2.16	9.615	9.635	9.59	91547
1708122180	9.41	-0.02	-0.21	9.3600999	9.41	9.355	41702
1708036140	9.43	0.15	1.57	9.382	9.43	9.36	70314
1707949620	9.284	-0.02	-0.17	9.25	9.34	9.238	53262
1707863340	9.3	-0.06	-0.64	9.31	9.35	9.25	50664
1707776940	9.36	0.1	1.08	9.31	9.3695	9.3025	39452
1707517200	9.26	-0.02	-0.22	9.21	9.26	9.16	37583
1707431280	9.28	-0.02	-0.22	9.2525	9.2899999	9.19	82047
1707344940	9.3	-0.07	-0.75	9.33	9.38	9.2899999	80187
1707258480	9.3699999	-0.1	-1.06	9.36	9.45	9.35	37054
1707172140	9.47	-0.2	-2.02	9.48	9.51	9.44	50022
1706912580	9.6649999	-0.16	-1.58	9.73	9.74	9.63	25852
1706826540	9.82	0.12	1.24	9.71	9.82	9.71	32911
1706740140	9.7	0.02	0.21	9.77	9.7899999	9.7	19432
1706653320	9.68	0.05	0.52	9.6	9.709	9.5912	32943
1706567340	9.63	-0.13	-1.28	9.59	9.63	9.57	91082

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions