Snam SPA (PK) (SNMRY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.215982721382 | 9.26 | 9.43 | 9.0875 | 34719 | 9.20546702 | DR |
| 4 | 0.06 | 0.650759219089 | 9.22 | 9.5099 | 9.01 | 164807 | 9.28808587 | DR |
| 12 | 0.26 | 2.88248337029 | 9.02 | 9.5099 | 8.5 | 234180 | 9.04898864 | DR |
| 26 | -0.34 | -3.5343035343 | 9.62 | 10.24 | 8.5 | 132067 | 9.13776378 | DR |
| 52 | 0.03 | 0.324324324324 | 9.25 | 10.24 | 8.5 | 114875 | 9.21680986 | DR |
| 156 | -1.44 | -13.4328358209 | 10.72 | 11.9599 | 7.618 | 106209 | 9.66107214 | DR |
| 260 | -1.79 | -16.169828365 | 11.07 | 12.68 | 6.82 | 79752 | 9.98936769 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 9.28 | 0.01 | 0.13 | 9.3025 | 9.43 | 9.25 | 31246 |
| 1739485320 | 9.2675 | 0.06 | 0.66 | 9.2725 | 9.35 | 9.21 | 36631 |
| 1739398920 | 9.2065 | 0.04 | 0.44 | 9.09 | 9.21 | 9.0875 | 28155 |
| 1739312940 | 9.1663 | -0.01 | -0.15 | 9.17 | 9.23 | 9.15 | 25090 |
| 1739226000 | 9.18 | -0.02 | -0.22 | 9.27 | 9.27 | 9.11 | 43051 |
| 1738967160 | 9.2 | -0.05 | -0.54 | 9.26 | 9.35 | 9.1199999 | 40668 |
| 1738880400 | 9.25 | -0.08 | -0.86 | 9.2925 | 9.34 | 9.18 | 41669 |
| 1738794000 | 9.33 | 0.08 | 0.86 | 9.365 | 9.39 | 9.32 | 66614 |
| 1738708080 | 9.25 | 0.1 | 1.05 | 9.1575 | 9.35 | 9.1575 | 69550 |
| 1738621740 | 9.154 | -0.04 | -0.39 | 9.3699999 | 9.3699999 | 9.11 | 52789 |
| 1738362000 | 9.19 | -0.11 | -1.18 | 9.255 | 9.2899999 | 9.16 | 166093 |
| 1738276080 | 9.3 | 0.11 | 1.20 | 9.335 | 9.47 | 9.26 | 140541 |
| 1738189740 | 9.19 | -0.17 | -1.82 | 9.2001 | 9.5099 | 9.19 | 57756 |
| 1738103280 | 9.36 | -0.02 | -0.21 | 9.38 | 9.41 | 9.33 | 36032 |
| 1738016820 | 9.38 | 0.14 | 1.52 | 9.3175 | 9.38 | 9.285 | 1028554 |
| 1737757440 | 9.24 | 0.08 | 0.87 | 9.1 | 9.31 | 9.1 | 273594 |
| 1737671220 | 9.16 | -0.05 | -0.54 | 9.1649999 | 9.25 | 9.1225 | 536322 |
| 1737584640 | 9.21 | -0.2 | -2.13 | 9.445 | 9.445 | 9.1 | 73717 |
| 1737498540 | 9.41 | 0.15 | 1.62 | 9.095 | 9.5 | 9.07 | 301770 |
| 1737152880 | 9.26 | 0.15 | 1.65 | 9.22 | 9.38 | 9.01 | 112728 |
| 1737066420 | 9.11 | 0.16 | 1.79 | 8.925 | 9.11 | 8.91 | 450344 |
| 1736979720 | 8.95 | 0.06 | 0.67 | 8.975 | 9 | 8.935 | 84588 |
| 1736893380 | 8.89 | -0.03 | -0.34 | 8.88 | 8.93 | 8.865 | 172153 |
| 1736806800 | 8.92 | 0.17 | 1.94 | 8.7899999 | 9.15 | 8.7725 | 804932 |
| 1736547720 | 8.75 | -0.13 | -1.46 | 8.8 | 8.8 | 8.74 | 139176 |
| 1736375340 | 8.88 | -0.04 | -0.45 | 8.765 | 8.88 | 8.76 | 190967 |
| 1736288940 | 8.92 | -0.02 | -0.22 | 8.98 | 8.985 | 8.92 | 176209 |
| 1736202360 | 8.94 | 0.05 | 0.56 | 8.8475 | 8.96 | 8.8475 | 288791 |
| 1735942980 | 8.89 | 0.02 | 0.23 | 8.865 | 8.89 | 8.84 | 141546 |
| 1735856700 | 8.8699999 | 0.05 | 0.57 | 8.91 | 8.91 | 8.82 | 120484 |
| 1735683960 | 8.82 | -0.03 | -0.31 | 8.66 | 8.8699999 | 8.66 | 115115 |
| 1735597740 | 8.8475 | -0.02 | -0.25 | 8.85 | 8.89 | 8.8 | 480287 |
| 1735338000 | 8.8699999 | 0.01 | 0.11 | 8.83 | 8.88 | 8.815 | 1007700 |
| 1735252020 | 8.86 | 0.11 | 1.26 | 8.84 | 8.865 | 8.74 | 237864 |
| 1735078200 | 8.75 | -0.09 | -1.02 | 8.5 | 8.7899999 | 8.5 | 273259 |
| 1734992400 | 8.84 | 0.04 | 0.45 | 8.7701 | 8.84 | 8.755 | 403341 |
| 1734733200 | 8.8 | 0.11 | 1.27 | 8.71 | 8.8 | 8.71 | 226489 |
| 1734646800 | 8.69 | -0.02 | -0.23 | 8.71 | 8.76 | 8.68 | 289013 |
| 1734560940 | 8.71 | -0.25 | -2.79 | 8.89 | 8.925 | 8.71 | 146936 |
| 1734474360 | 8.96 | -0.05 | -0.55 | 8.96 | 9.01 | 8.935 | 131130 |
| 1734388140 | 9.01 | 0.03 | 0.28 | 8.98 | 9.07 | 8.98 | 1011004 |
| 1734128940 | 8.985 | -0.01 | -0.06 | 9.01 | 9.025 | 8.98 | 185397 |
| 1734042480 | 8.99 | -0.12 | -1.32 | 9.03 | 9.062 | 8.95 | 377473 |
| 1733955900 | 9.11 | -0.04 | -0.44 | 9.11 | 9.15 | 9.085 | 282698 |
| 1733869200 | 9.15 | -0.06 | -0.65 | 9.175 | 9.19 | 9.11 | 285990 |
| 1733782800 | 9.21 | -0.1 | -1.07 | 9.31 | 9.31 | 9.19 | 162296 |
| 1733523600 | 9.31 | -0.09 | -0.96 | 9.3701 | 9.3701 | 9.2899999 | 105582 |
| 1733437500 | 9.4 | 0.09 | 0.97 | 9.32 | 9.41 | 9.302 | 145918 |
| 1733350980 | 9.31 | 0.02 | 0.22 | 9.26 | 9.33 | 9.25 | 158680 |
| 1733264700 | 9.2899999 | 0.11 | 1.25 | 9.25 | 9.33 | 9.235 | 121696 |
| 1733178180 | 9.175 | -0.07 | -0.70 | 9.2 | 9.23 | 9.14 | 157394 |
| 1732918200 | 9.24 | 0 | 0.00 | 9.235 | 9.2899999 | 9.22 | 45700 |
| 1732746540 | 9.24 | 0.04 | 0.43 | 9.23 | 9.26 | 9.15 | 171172 |
| 1732660140 | 9.2 | 0.09 | 0.99 | 9.255 | 9.26 | 9.14 | 229970 |
| 1732573560 | 9.11 | -0.01 | -0.11 | 9.185 | 9.2 | 9.07 | 293832 |
| 1732314000 | 9.1199999 | 0.19 | 2.13 | 9.02 | 9.14 | 9.02 | 133424 |
| 1732227900 | 8.93 | -0.07 | -0.78 | 8.98 | 9.025 | 8.91 | 188756 |
| 1732141740 | 9 | -0.15 | -1.64 | 9.07 | 9.075 | 8.98 | 95192 |
| 1732054800 | 9.15 | 0.04 | 0.38 | 9.02 | 9.16 | 9.015 | 106294 |
| 1731968640 | 9.115 | 0.06 | 0.72 | 9.0399999 | 9.15 | 9.0399999 | 113642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
