Snam ADR

SNMRY
🏛️ usa →
11.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.83 11.99 11.81 11.88 0.0M
2025-09-26 11.81 11.82 11.74 11.79 0.0M
2025-09-25 11.71 11.71 11.64 11.66 0.0M
2025-09-24 11.80 11.84 11.75 11.79 0.0M
2025-09-23 11.85 11.87 11.78 11.85 0.1M
2025-09-22 11.82 11.90 11.76 11.90 0.1M
2025-09-19 11.80 11.87 11.77 11.84 0.0M
2025-09-18 11.78 11.80 11.72 11.78 0.0M
2025-09-17 11.89 11.94 11.86 11.87 0.0M
2025-09-16 11.95 11.99 11.91 11.95 0.0M
2025-09-15 11.93 12.05 11.92 11.94 0.0M
2025-09-12 12.00 12.04 12.00 12.01 0.0M
2025-09-11 11.93 11.98 11.93 11.98 0.0M
2025-09-10 11.89 11.95 11.89 11.95 0.0M
2025-09-09 11.92 12.13 11.90 11.97 0.0M
2025-09-08 12.04 12.06 11.98 12.04 0.0M
2025-09-05 12.07 12.14 12.06 12.14 0.0M
2025-09-04 12.08 12.08 11.94 11.99 0.0M
2025-09-03 11.76 11.87 11.76 11.83 0.0M
2025-09-02 11.89 12.01 11.80 11.83 0.0M
2025-08-29 12.17 12.20 12.11 12.14 0.0M
2025-08-28 12.18 12.25 12.17 12.19 0.1M
2025-08-27 12.15 12.36 12.14 12.26 0.0M
2025-08-26 12.14 12.18 12.07 12.13 0.0M
2025-08-25 12.21 12.21 12.10 12.14 0.1M
2025-08-22 12.22 12.34 12.22 12.27 0.1M
2025-08-21 12.21 12.21 12.17 12.18 0.0M
2025-08-20 12.21 12.36 12.14 12.20 0.0M
2025-08-19 12.05 12.05 11.99 12.01 0.0M
2025-08-18 12.14 12.14 12.02 12.06 0.0M
2025-08-15 11.98 12.16 11.84 12.09 0.0M
2025-08-14 12.04 12.12 12.04 12.05 0.0M
2025-08-13 11.99 12.01 11.98 11.98 0.0M
2025-08-12 11.92 11.97 11.84 11.94 0.0M
2025-08-11 11.77 11.84 11.72 11.80 0.0M
2025-08-08 11.96 11.96 11.80 11.80 0.0M
2025-08-07 11.85 11.91 11.83 11.87 0.0M
2025-08-06 11.98 11.99 11.86 11.99 0.0M
2025-08-05 11.89 12.07 11.86 11.93 0.1M
2025-08-04 11.84 11.87 11.79 11.84 0.1M
2025-08-01 11.66 11.74 11.62 11.71 0.0M
2025-07-31 11.54 11.60 11.52 11.54 0.0M
2025-07-30 11.64 11.64 11.47 11.47 0.0M
2025-07-29 11.63 11.72 11.62 11.69 0.0M
2025-07-28 11.78 11.81 11.68 11.72 0.0M
2025-07-25 11.82 11.92 11.82 11.90 0.0M
2025-07-24 11.84 11.90 11.83 11.83 0.0M
2025-07-23 11.88 11.91 11.85 11.90 0.0M
2025-07-22 12.03 12.09 12.00 12.09 0.0M
2025-07-21 11.87 11.90 11.86 11.86 0.0M
2025-07-18 11.76 11.90 11.70 11.71 0.0M
2025-07-17 11.65 11.84 11.62 11.68 0.0M
2025-07-16 11.62 11.74 11.62 11.68 0.0M
2025-07-15 11.71 11.71 11.65 11.65 0.0M
2025-07-14 11.74 11.84 11.73 11.74 0.0M
2025-07-11 11.61 11.66 11.59 11.64 0.0M
2025-07-10 11.56 11.74 11.56 11.62 0.0M
2025-07-09 11.64 11.74 11.64 11.74 0.0M
2025-07-08 11.58 11.71 11.58 11.68 0.0M
2025-07-07 11.65 11.74 11.62 11.64 0.0M
2025-07-03 11.82 12.01 11.79 11.92 0.0M
2025-07-02 11.91 11.92 11.83 11.87 0.0M
2025-07-01 12.06 12.14 12.05 12.09 0.0M
2025-06-30 11.84 12.09 11.84 12.09 0.0M
2025-06-27 11.81 11.91 11.78 11.83 0.1M
2025-06-26 11.97 11.97 11.83 11.91 0.0M
2025-06-25 11.81 11.81 11.69 11.73 0.0M
2025-06-24 11.86 11.91 11.79 11.84 0.0M
2025-06-23 12.17 12.26 11.84 12.26 0.0M
2025-06-20 12.00 12.41 11.96 12.05 0.0M
2025-06-18 12.06 12.30 12.02 12.30 0.0M
2025-06-17 12.06 12.22 12.00 12.03 0.0M
2025-06-16 12.12 12.31 11.97 12.12 0.0M
2025-06-13 12.07 12.12 12.07 12.07 0.0M
2025-06-12 12.10 12.13 12.00 12.13 0.0M
2025-06-11 11.95 11.99 11.93 11.97 0.0M
2025-06-10 11.89 11.93 11.88 11.92 0.0M
2025-06-09 11.78 11.85 11.78 11.84 0.0M
2025-06-06 11.86 11.89 11.83 11.87 0.0M
2025-06-05 11.89 11.89 11.78 11.84 0.1M
2025-06-04 11.99 12.07 11.82 11.82 0.0M
2025-06-03 11.94 11.95 11.88 11.91 0.0M
2025-06-02 12.06 12.13 12.05 12.09 0.1M
2025-05-30 11.90 11.93 11.89 11.93 0.0M
2025-05-29 11.75 11.91 11.75 11.91 0.0M
2025-05-28 11.79 12.01 11.78 11.90 0.0M
2025-05-27 11.90 12.01 11.80 11.86 0.0M
2025-05-23 11.79 11.92 11.78 11.92 0.0M
2025-05-22 11.72 11.83 11.71 11.79 0.0M
2025-05-21 11.74 11.81 11.69 11.69 0.0M
2025-05-20 11.63 11.74 11.59 11.67 0.0M
2025-05-19 11.55 11.75 11.52 11.57 0.0M
2025-05-16 11.41 11.52 11.36 11.52 0.0M
2025-05-15 11.27 11.40 11.27 11.35 0.0M
2025-05-14 11.12 11.36 11.12 11.25 0.0M
2025-05-13 11.02 11.15 11.02 11.11 0.1M
2025-05-12 11.01 11.08 10.98 11.06 0.0M
2025-05-09 11.38 11.54 11.32 11.48 0.0M
2025-05-08 11.57 11.65 11.40 11.41 0.0M
2025-05-07 11.47 11.49 11.37 11.48 0.0M
2025-05-06 11.40 11.65 11.38 11.44 0.0M
2025-05-05 11.43 11.44 11.23 11.41 0.0M
2025-05-02 11.30 11.32 11.21 11.29 0.0M
2025-05-01 11.40 11.82 11.39 11.42 0.0M
2025-04-30 11.36 11.53 11.34 11.41 0.0M
2025-04-29 11.39 11.52 11.25 11.36 0.0M
2025-04-28 11.12 11.31 11.12 11.31 0.0M
2025-04-25 11.25 11.32 11.13 11.19 0.0M
2025-04-24 11.16 11.26 11.12 11.26 0.0M
2025-04-23 10.97 11.09 10.97 11.07 0.0M
2025-04-22 11.23 11.32 11.23 11.24 0.0M
2025-04-21 11.09 11.12 10.93 11.05 0.0M
2025-04-17 11.03 11.08 11.01 11.08 0.0M
2025-04-16 10.91 10.96 10.86 10.92 0.0M
2025-04-15 10.62 10.83 10.47 10.59 0.0M
2025-04-14 10.58 10.91 10.53 10.73 0.0M
2025-04-11 10.57 10.85 10.47 10.58 0.0M
2025-04-10 10.30 10.51 10.25 10.44 0.1M
2025-04-09 9.90 10.32 9.84 10.15 0.0M
2025-04-08 10.08 10.08 9.85 9.99 0.0M
2025-04-07 9.90 10.20 9.90 9.98 0.1M
2025-04-04 10.57 10.67 10.40 10.42 0.0M
2025-04-03 10.84 11.05 10.84 10.99 0.1M
2025-04-02 10.34 10.48 10.33 10.37 0.0M
2025-04-01 10.31 10.40 10.31 10.36 0.0M
2025-03-31 10.33 10.52 10.25 10.44 0.0M
2025-03-28 10.10 10.36 10.10 10.17 0.0M
2025-03-27 10.04 10.13 9.93 10.03 0.0M
2025-03-26 9.89 10.09 9.84 9.99 0.0M
2025-03-25 10.02 10.13 9.89 10.00 0.0M
2025-03-24 9.95 10.13 9.91 9.97 0.1M
2025-03-21 10.02 10.13 9.95 10.11 0.0M
2025-03-20 9.97 10.06 9.93 10.01 0.0M
2025-03-19 10.00 10.12 9.95 10.04 0.0M
2025-03-18 9.99 10.12 9.95 10.12 0.1M
2025-03-17 9.96 10.12 9.96 10.02 0.1M
2025-03-14 9.80 9.94 9.74 9.89 0.0M
2025-03-13 9.89 10.09 9.87 10.09 0.0M
2025-03-12 9.86 10.06 9.86 9.99 0.0M
2025-03-11 10.06 10.12 9.93 10.02 0.0M
2025-03-10 9.91 10.10 9.91 9.93 0.0M
2025-03-07 9.71 9.75 9.53 9.75 0.0M
2025-03-06 9.46 9.62 9.45 9.56 0.1M
2025-03-05 9.66 9.83 9.57 9.83 0.0M
2025-03-04 9.82 10.00 9.77 9.91 0.1M
2025-03-03 9.61 9.73 9.52 9.58 0.1M
2025-02-28 9.61 9.77 9.50 9.54 0.0M
2025-02-27 9.55 9.58 9.51 9.51 0.0M
2025-02-26 9.54 9.78 9.54 9.66 0.0M
2025-02-25 9.55 9.60 9.52 9.60 0.0M
2025-02-24 9.37 9.54 9.35 9.39 0.1M
2025-02-21 9.29 9.31 9.26 9.27 0.1M
2025-02-20 9.13 9.25 9.13 9.22 0.0M
2025-02-19 9.17 9.22 9.14 9.19 0.0M
2025-02-18 9.19 9.30 9.15 9.19 0.0M
2025-02-14 9.30 9.43 9.25 9.28 0.0M
2025-02-13 9.27 9.35 9.21 9.27 0.0M
2025-02-12 9.09 9.21 9.09 9.21 0.0M
2025-02-11 9.17 9.23 9.15 9.17 0.0M
2025-02-10 9.27 9.27 9.11 9.18 0.0M
2025-02-07 9.26 9.35 9.12 9.20 0.0M
2025-02-06 9.29 9.34 9.18 9.25 0.0M
2025-02-05 9.37 9.39 9.32 9.33 0.1M
2025-02-04 9.16 9.35 9.16 9.25 0.1M
2025-02-03 9.37 9.37 9.11 9.15 0.1M
2025-01-31 9.26 9.29 9.16 9.19 0.2M
2025-01-30 9.34 9.47 9.26 9.30 0.1M
2025-01-29 9.20 9.51 9.19 9.19 0.1M
2025-01-28 9.38 9.41 9.33 9.36 0.0M
2025-01-27 9.32 9.38 9.29 9.38 1.0M
2025-01-24 9.10 9.31 9.10 9.24 0.3M
2025-01-23 9.17 9.25 9.12 9.16 0.5M
2025-01-22 9.45 9.45 9.10 9.21 0.1M
2025-01-21 9.10 9.50 9.07 9.41 0.3M
2025-01-17 9.22 9.38 9.01 9.26 0.1M
2025-01-16 8.93 9.11 8.91 9.11 0.5M
2025-01-15 8.98 9.00 8.94 8.95 0.1M
2025-01-14 8.88 8.93 8.87 8.89 0.2M
2025-01-13 8.79 9.15 8.77 8.92 0.8M
2025-01-10 8.80 8.80 8.74 8.75 0.1M
2025-01-08 8.77 8.88 8.76 8.88 0.2M
2025-01-07 8.98 8.99 8.92 8.92 0.2M
2025-01-06 8.85 8.96 8.85 8.94 0.3M
2025-01-03 8.87 8.89 8.84 8.89 0.1M
2025-01-02 8.91 8.91 8.82 8.87 0.1M