|
 SNAM - [Ticker: SRG.MI] |     | | Last Trade | 3.92 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +0.02 (+1.01%) | Open | 3.85 | | High | 3.95 | Low | 3.85 | | Volume | 10,316,475 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4.39 x 1,509,100 - 4.43 x 3,569,300 | | Former Close | 3.89 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SRG.MI quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-06 | 133,854,500 | 2.90 | 2.98 | 2.89 | 2.96 | 00:00:00 | | 2001-12-07 | 31,746,200 | 2.97 | 2.98 | 2.92 | 2.96 | 00:00:00 | | 2001-12-10 | 13,938,200 | 2.96 | 2.96 | 2.90 | 2.94 | 00:00:00 | | 2001-12-11 | 10,615,700 | 2.92 | 2.93 | 2.90 | 2.91 | 00:00:00 | | 2001-12-12 | 9,695,700 | 2.91 | 2.94 | 2.90 | 2.92 | 00:00:00 | | 2001-12-13 | 6,890,500 | 2.92 | 2.94 | 2.90 | 2.91 | 00:00:00 | | 2001-12-14 | 8,334,000 | 2.90 | 2.94 | 2.90 | 2.94 | 00:00:00 | | 2001-12-17 | 4,796,000 | 2.92 | 2.93 | 2.91 | 2.92 | 00:00:00 | | 2001-12-18 | 6,227,500 | 2.92 | 2.97 | 2.91 | 2.95 | 00:00:00 | | 2001-12-19 | 4,376,200 | 2.95 | 2.96 | 2.92 | 2.94 | 00:00:00 | | 2001-12-20 | 6,812,000 | 2.92 | 2.96 | 2.91 | 2.92 | 00:00:00 | | 2001-12-21 | 1,812,200 | 2.95 | 2.95 | 2.91 | 2.93 | 00:00:00 | | 2001-12-24 | 0 | 2.93 | 2.93 | 2.93 | 2.93 | 00:00:00 | | 2001-12-25 | 0 | 2.93 | 2.93 | 2.93 | 2.93 | 00:00:00 | | 2001-12-26 | 0 | 2.93 | 2.93 | 2.93 | 2.93 | 00:00:00 | | 2001-12-27 | 1,349,200 | 2.95 | 2.96 | 2.92 | 2.96 | 00:00:00 | | 2001-12-28 | 759,000 | 2.93 | 2.97 | 2.93 | 2.97 | 00:00:00 | | 2001-12-31 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2002-01-01 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2002-01-02 | 964,000 | 2.93 | 2.94 | 2.92 | 2.93 | 00:00:00 | | 2002-01-03 | 2,544,500 | 2.93 | 2.95 | 2.93 | 2.93 | 00:00:00 | | 2002-01-04 | 5,832,200 | 2.94 | 2.94 | 2.91 | 2.91 | 00:00:00 | | 2002-01-07 | 2,565,000 | 2.91 | 2.94 | 2.90 | 2.94 | 00:00:00 | | 2002-01-08 | 4,451,000 | 2.94 | 2.94 | 2.91 | 2.94 | 00:00:00 | | 2002-01-09 | 4,553,700 | 2.92 | 2.93 | 2.92 | 2.93 | 00:00:00 | | 2002-01-10 | 7,903,500 | 2.93 | 2.94 | 2.92 | 2.94 | 00:00:00 | | 2002-01-11 | 7,236,700 | 2.93 | 2.96 | 2.93 | 2.96 | 00:00:00 | | 2002-01-14 | 3,287,000 | 2.94 | 2.96 | 2.93 | 2.95 | 00:00:00 | | 2002-01-15 | 8,642,100 | 2.95 | 3.06 | 2.94 | 3.06 | 00:00:00 | | 2002-01-16 | 18,996,200 | 3.09 | 3.13 | 3.06 | 3.08 | 00:00:00 | | 2002-01-17 | 12,183,600 | 3.07 | 3.10 | 3.05 | 3.07 | 00:00:00 | | 2002-01-18 | 9,432,400 | 3.05 | 3.13 | 3.05 | 3.11 | 00:00:00 | | 2002-01-21 | 10,264,700 | 3.11 | 3.20 | 3.11 | 3.15 | 00:00:00 | | 2002-01-22 | 5,035,500 | 3.17 | 3.19 | 3.14 | 3.16 | 00:00:00 | | 2002-01-23 | 3,476,300 | 3.16 | 3.20 | 3.14 | 3.15 | 00:00:00 | | 2002-01-24 | 4,500,000 | 3.15 | 3.19 | 3.15 | 3.15 | 00:00:00 | | 2002-01-25 | 4,631,600 | 3.15 | 3.16 | 3.11 | 3.13 | 00:00:00 | | 2002-01-28 | 6,358,200 | 3.11 | 3.18 | 3.11 | 3.14 | 00:00:00 | | 2002-01-29 | 4,033,300 | 3.14 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2002-01-30 | 3,892,000 | 3.17 | 3.18 | 3.14 | 3.15 | 00:00:00 | | 2002-01-31 | 2,281,200 | 3.17 | 3.18 | 3.15 | 3.15 | 00:00:00 | | 2002-02-01 | 4,875,600 | 3.16 | 3.18 | 3.15 | 3.15 | 00:00:00 | | 2002-02-04 | 3,330,200 | 3.15 | 3.19 | 3.14 | 3.18 | 00:00:00 | | 2002-02-05 | 8,001,100 | 3.18 | 3.23 | 3.14 | 3.22 | 00:00:00 | | 2002-02-06 | 2,382,900 | 3.23 | 3.23 | 3.19 | 3.23 | 00:00:00 | | 2002-02-07 | 3,164,900 | 3.20 | 3.22 | 3.16 | 3.19 | 00:00:00 | | 2002-02-08 | 3,403,200 | 3.19 | 3.20 | 3.12 | 3.15 | 00:00:00 | | 2002-02-11 | 3,907,100 | 3.13 | 3.18 | 3.13 | 3.15 | 00:00:00 | | 2002-02-12 | 2,713,600 | 3.16 | 3.19 | 3.14 | 3.18 | 00:00:00 | | 2002-02-13 | 5,637,800 | 3.17 | 3.18 | 3.13 | 3.15 | 00:00:00 | | 2002-02-14 | 2,660,100 | 3.14 | 3.17 | 3.12 | 3.12 | 00:00:00 | | 2002-02-15 | 4,167,300 | 3.12 | 3.12 | 3.08 | 3.11 | 00:00:00 | | 2002-02-18 | 2,048,400 | 3.12 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2002-02-19 | 1,666,600 | 3.13 | 3.15 | 3.12 | 3.13 | 00:00:00 | | 2002-02-20 | 2,321,000 | 3.12 | 3.16 | 3.11 | 3.14 | 00:00:00 | | 2002-02-21 | 1,765,800 | 3.16 | 3.18 | 3.13 | 3.18 | 00:00:00 | | 2002-02-22 | 5,187,300 | 3.15 | 3.22 | 3.15 | 3.22 | 00:00:00 | | 2002-02-25 | 2,134,500 | 3.18 | 3.20 | 3.17 | 3.17 | 00:00:00 | | 2002-02-26 | 2,953,800 | 3.19 | 3.19 | 3.14 | 3.18 | 00:00:00 | | 2002-02-27 | 4,055,000 | 3.18 | 3.19 | 3.14 | 3.15 | 00:00:00 | | 2002-02-28 | 4,463,800 | 3.16 | 3.17 | 3.14 | 3.15 | 00:00:00 | | 2002-03-01 | 2,777,000 | 3.14 | 3.15 | 3.12 | 3.13 | 00:00:00 | | 2002-03-04 | 5,316,400 | 3.13 | 3.15 | 3.08 | 3.08 | 00:00:00 | | 2002-03-05 | 6,389,600 | 3.09 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2002-03-06 | 2,914,300 | 3.06 | 3.10 | 3.05 | 3.08 | 00:00:00 | | 2002-03-07 | 3,145,600 | 3.10 | 3.11 | 3.05 | 3.05 | 00:00:00 | | 2002-03-08 | 3,638,400 | 3.07 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2002-03-11 | 4,608,600 | 3.05 | 3.12 | 3.05 | 3.09 | 00:00:00 | | 2002-03-12 | 4,650,900 | 3.10 | 3.17 | 3.09 | 3.13 | 00:00:00 | | 2002-03-13 | 6,661,200 | 3.16 | 3.16 | 3.08 | 3.09 | 00:00:00 | | 2002-03-14 | 4,507,600 | 3.09 | 3.15 | 3.08 | 3.15 | 00:00:00 | | 2002-03-15 | 9,227,200 | 3.15 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2002-03-18 | 19,991,200 | 3.19 | 3.19 | 3.09 | 3.09 | 00:00:00 | | 2002-03-19 | 7,486,800 | 3.11 | 3.13 | 3.09 | 3.13 | 00:00:00 | | 2002-03-20 | 5,631,700 | 3.11 | 3.14 | 3.08 | 3.14 | 00:00:00 | | 2002-03-21 | 1,788,900 | 3.13 | 3.13 | 3.11 | 3.12 | 00:00:00 | | 2002-03-22 | 7,068,000 | 3.12 | 3.12 | 3.06 | 3.07 | 00:00:00 | | 2002-03-25 | 6,353,100 | 3.07 | 3.12 | 3.06 | 3.09 | 00:00:00 | | 2002-03-26 | 6,026,500 | 3.09 | 3.09 | 3.05 | 3.08 | 00:00:00 | | 2002-03-27 | 4,771,900 | 3.08 | 3.09 | 3.06 | 3.09 | 00:00:00 | | 2002-03-28 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2002-03-29 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2002-04-01 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2002-04-02 | 7,313,400 | 3.08 | 3.12 | 3.07 | 3.11 | 00:00:00 | | 2002-04-03 | 5,848,900 | 3.11 | 3.12 | 3.07 | 3.08 | 00:00:00 | | 2002-04-04 | 5,894,600 | 3.08 | 3.12 | 3.08 | 3.12 | 00:00:00 | | 2002-04-05 | 2,428,300 | 3.12 | 3.12 | 3.09 | 3.11 | 00:00:00 | | 2002-04-08 | 3,268,800 | 3.09 | 3.12 | 3.07 | 3.12 | 00:00:00 | | 2002-04-09 | 6,787,700 | 3.10 | 3.12 | 3.07 | 3.07 | 00:00:00 | | 2002-04-10 | 5,646,200 | 3.08 | 3.08 | 3.05 | 3.08 | 00:00:00 | | 2002-04-11 | 5,770,400 | 3.08 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2002-04-12 | 14,177,300 | 3.07 | 3.07 | 3.03 | 3.05 | 00:00:00 | | 2002-04-15 | 16,246,600 | 3.05 | 3.08 | 3.02 | 3.06 | 00:00:00 | | 2002-04-16 | 14,281,700 | 3.07 | 3.08 | 3.04 | 3.08 | 00:00:00 | | 2002-04-17 | 11,542,000 | 3.07 | 3.09 | 3.04 | 3.05 | 00:00:00 | | 2002-04-18 | 3,996,000 | 3.05 | 3.06 | 3.03 | 3.05 | 00:00:00 | | 2002-04-19 | 6,777,300 | 3.05 | 3.06 | 3.04 | 3.06 | 00:00:00 | | 2002-04-22 | 6,879,400 | 3.05 | 3.09 | 3.05 | 3.07 | 00:00:00 | | 2002-04-23 | 6,130,500 | 3.09 | 3.14 | 3.07 | 3.11 | 00:00:00 | | 2002-04-24 | 4,712,000 | 3.12 | 3.16 | 3.10 | 3.10 | 00:00:00 | | 2002-04-25 | 3,244,700 | 3.13 | 3.13 | 3.08 | 3.10 | 00:00:00 | | 2002-04-26 | 4,386,500 | 3.11 | 3.17 | 3.09 | 3.16 | 00:00:00 | | 2002-04-29 | 5,356,200 | 3.17 | 3.18 | 3.14 | 3.17 | 00:00:00 | | 2002-04-30 | 4,467,400 | 3.16 | 3.19 | 3.15 | 3.15 | 00:00:00 | | 2002-05-01 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2002-05-02 | 6,719,700 | 3.15 | 3.21 | 3.15 | 3.17 | 00:00:00 | | 2002-05-03 | 3,312,300 | 3.18 | 3.20 | 3.17 | 3.18 | 00:00:00 | | 2002-05-06 | 2,204,400 | 3.18 | 3.20 | 3.12 | 3.17 | 00:00:00 | | 2002-05-07 | 6,039,700 | 3.14 | 3.20 | 3.13 | 3.20 | 00:00:00 | | 2002-05-08 | 8,268,300 | 3.21 | 3.21 | 3.11 | 3.13 | 00:00:00 | | 2002-05-09 | 85,226,000 | 3.14 | 3.15 | 2.88 | 2.95 | 00:00:00 | | 2002-05-10 | 35,924,900 | 2.98 | 3.07 | 2.98 | 2.98 | 00:00:00 | | 2002-05-13 | 6,216,800 | 3.00 | 3.03 | 2.96 | 2.99 | 00:00:00 | | 2002-05-14 | 10,298,900 | 3.02 | 3.02 | 2.97 | 3.01 | 00:00:00 | | 2002-05-15 | 3,895,700 | 3.01 | 3.01 | 2.97 | 2.98 | 00:00:00 | | 2002-05-16 | 2,725,500 | 2.98 | 3.00 | 2.97 | 2.98 | 00:00:00 | | 2002-05-17 | 7,351,900 | 2.99 | 3.01 | 2.95 | 2.98 | 00:00:00 | | 2002-05-20 | 24,373,400 | 2.92 | 2.92 | 2.78 | 2.80 | 00:00:00 | | 2002-05-21 | 29,795,300 | 2.81 | 2.95 | 2.81 | 2.91 | 00:00:00 | | 2002-05-22 | 14,036,400 | 2.93 | 2.97 | 2.87 | 2.93 | 00:00:00 | | 2002-05-23 | 11,532,700 | 2.93 | 2.97 | 2.92 | 2.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
