Stockscreener 앱 받기
11.92
3.47%
0.40
Snam S.p.A. ADR 주식 (SNMRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $11.92 | $11.78 | $0.14 | 34,961.0 | +3.47% |
| 2025-05-16 | $11.52 | $11.36 | $0.16 | 21,998.0 | +1.50% |
| 2025-05-15 | $11.40 | $11.27 | $0.1299 | 33,654.0 | +0.89% |
| 2025-05-14 | $11.36 | $11.12 | $0.24 | 23,838.0 | +1.25% |
| 2025-05-13 | $11.15 | $11.02 | $0.13 | 93,334.0 | +0.46% |
| 2025-05-12 | $11.07 | $10.98 | $0.095 | 29,519.0 | -3.66% |
| 2025-05-09 | $11.54 | $11.32 | $0.224 | 39,997.0 | +0.61% |
| 2025-05-08 | $11.65 | $11.40 | $0.25 | 27,754.0 | -0.61% |
| 2025-05-07 | $11.48 | $11.37 | $0.1175 | 26,827.0 | +0.34% |
| 2025-05-06 | $11.65 | $11.38 | $0.27 | 29,723.0 | +0.32% |
| 2025-05-05 | $11.44 | $11.23 | $0.21 | 26,466.0 | +1.02% |
| 2025-05-02 | $11.32 | $11.21 | $0.1095 | 31,703.0 | -1.12% |
| 2025-05-01 | $11.82 | $11.39 | $0.432 | 29,041.0 | +0.11% |
| 2025-04-30 | $11.53 | $11.34 | $0.188 | 35,766.0 | +0.40% |
| 2025-04-29 | $11.52 | $11.25 | $0.27 | 23,779.0 | +0.44% |
| 2025-04-28 | $11.31 | $11.12 | $0.19 | 24,275.0 | +1.05% |
| 2025-04-25 | $11.32 | $11.13 | $0.1925 | 12,293.0 | -0.56% |
Snam S.p.A. ADR 주식 (SNMRY) 연도별 가격 이력
이 심층 분석에서는 Snam S.p.A. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNMRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Snam S.p.A. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Snam S.p.A. ADR 주식 (SNMRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $11.92 | $10.98 | $0.94 | 448,815.0 | +4.52% |
| 2025-04 | $11.53 | $9.84 | $1.69 | 825,868.0 | +9.24% |
| 2025-03 | $10.52 | $9.45 | $1.07 | 723,110.0 | +9.43% |
| 2025-02 | $9.78 | $9.09 | $0.6925 | 761,591.0 | +3.81% |
| 2025-01 | $9.51 | $8.74 | $0.7699 | 5,022,237.0 | +4.20% |
Snam S.p.A. ADR 주식 (SNMRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.41 | $8.50 | $0.91 | 6,206,239.0 | -4.25% |
| 2024-11 | $9.64 | $8.67 | $0.97 | 2,712,931.0 | -3.14% |
| 2024-10 | $10.21 | $9.45 | $0.763 | 979,104.0 | -6.10% |
| 2024-09 | $10.24 | $9.79 | $0.45 | 632,801.0 | +2.52% |
| 2024-08 | $9.91 | $9.21 | $0.695 | 692,057.0 | +3.77% |
| 2024-07 | $9.59 | $8.76 | $0.83 | 3,009,563.0 | +3.02% |
| 2024-06 | $9.79 | $8.98 | $0.8049 | 1,804,645.0 | -1.59% |
| 2024-05 | $9.82 | $9.01 | $0.81 | 1,058,795.0 | +2.73% |
| 2024-04 | $9.62 | $8.86 | $0.76 | 4,033,194.0 | -2.45% |
| 2024-03 | $9.90 | $9.28 | $0.62 | 1,207,730.0 | +0.60% |
| 2024-02 | $9.82 | $9.16 | $0.66 | 1,147,131.0 | -3.67% |
| 2024-01 | $10.66 | $9.57 | $1.09 | 1,423,217.0 | -5.83% |
Snam S.p.A. ADR 주식 (SNMRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.43 | $9.95 | $0.48 | 2,066,910.0 | +2.85% |
| 2023-11 | $10.04 | $9.13 | $0.91 | 2,160,506.0 | +9.93% |
| 2023-10 | $9.59 | $8.96 | $0.63 | 3,006,506.0 | -2.67% |
| 2023-09 | $10.32 | $9.21 | $1.11 | 3,178,214.0 | -8.77% |
| 2023-08 | $10.47 | $9.70 | $0.77 | 3,127,663.0 | -2.19% |
| 2023-07 | $10.77 | $9.92 | $0.85 | 872,491.0 | +0.43% |
| 2023-06 | $11.06 | $10.12 | $0.9375 | 691,448.0 | +0.14% |
| 2023-05 | $11.20 | $10.32 | $0.88 | 1,681,696.0 | -5.61% |
| 2023-04 | $11.39 | $10.56 | $0.825 | 966,830.0 | +4.84% |
| 2023-03 | $10.67 | $9.65 | $1.02 | 1,072,706.0 | +7.99% |
| 2023-02 | $10.49 | $9.76 | $0.735 | 599,973.0 | -3.37% |
| 2023-01 | $10.79 | $9.72 | $1.07 | 1,615,739.0 | +4.45% |
0.20%
9.45%
자본화:
|
볼륨(24시간):