|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-26 | 8,737,300 | 3.60 | 3.61 | 3.55 | 3.59 | 00:00:00 | | 2006-01-27 | 8,850,900 | 3.60 | 3.62 | 3.58 | 3.61 | 00:00:00 | | 2006-01-30 | 10,652,200 | 3.60 | 3.61 | 3.55 | 3.56 | 00:00:00 | | 2006-01-31 | 8,064,700 | 3.55 | 3.59 | 3.55 | 3.57 | 00:00:00 | | 2006-02-01 | 9,181,300 | 3.57 | 3.57 | 3.54 | 3.56 | 00:00:00 | | 2006-02-02 | 11,267,500 | 3.56 | 3.61 | 3.55 | 3.58 | 00:00:00 | | 2006-02-03 | 10,168,800 | 3.57 | 3.62 | 3.56 | 3.58 | 00:00:00 | | 2006-02-06 | 8,568,500 | 3.58 | 3.59 | 3.55 | 3.56 | 00:00:00 | | 2006-02-07 | 12,037,800 | 3.56 | 3.57 | 3.53 | 3.55 | 00:00:00 | | 2006-02-08 | 9,783,300 | 3.55 | 3.57 | 3.53 | 3.55 | 00:00:00 | | 2006-02-09 | 8,039,900 | 3.55 | 3.56 | 3.53 | 3.54 | 00:00:00 | | 2006-02-10 | 10,979,300 | 3.53 | 3.54 | 3.50 | 3.52 | 00:00:00 | | 2006-02-13 | 5,629,000 | 3.51 | 3.54 | 3.51 | 3.53 | 00:00:00 | | 2006-02-14 | 6,736,700 | 3.54 | 3.55 | 3.52 | 3.54 | 00:00:00 | | 2006-02-15 | 10,040,300 | 3.57 | 3.57 | 3.55 | 3.57 | 00:00:00 | | 2006-02-16 | 7,683,900 | 3.57 | 3.57 | 3.55 | 3.57 | 00:00:00 | | 2006-02-17 | 23,064,700 | 3.60 | 3.65 | 3.59 | 3.63 | 00:00:00 | | 2006-02-20 | 5,095,500 | 3.63 | 3.63 | 3.61 | 3.62 | 00:00:00 | | 2006-02-21 | 12,976,200 | 3.62 | 3.70 | 3.61 | 3.67 | 00:00:00 | | 2006-02-22 | 13,649,900 | 3.67 | 3.72 | 3.66 | 3.72 | 00:00:00 | | 2006-02-23 | 14,920,100 | 3.72 | 3.72 | 3.62 | 3.65 | 00:00:00 | | 2006-02-24 | 10,266,100 | 3.64 | 3.66 | 3.61 | 3.65 | 00:00:00 | | 2006-02-27 | 8,983,300 | 3.66 | 3.70 | 3.65 | 3.69 | 00:00:00 | | 2006-02-28 | 11,189,600 | 3.70 | 3.71 | 3.64 | 3.68 | 00:00:00 | | 2006-03-01 | 9,523,600 | 3.68 | 3.69 | 3.64 | 3.68 | 00:00:00 | | 2006-03-02 | 8,429,500 | 3.68 | 3.68 | 3.61 | 3.64 | 00:00:00 | | 2006-03-03 | 6,515,000 | 3.63 | 3.65 | 3.61 | 3.63 | 00:00:00 | | 2006-03-06 | 6,715,700 | 3.63 | 3.65 | 3.62 | 3.65 | 00:00:00 | | 2006-03-07 | 7,892,400 | 3.64 | 3.64 | 3.61 | 3.63 | 00:00:00 | | 2006-03-08 | 12,470,800 | 3.61 | 3.64 | 3.58 | 3.60 | 00:00:00 | | 2006-03-09 | 8,730,800 | 3.61 | 3.62 | 3.57 | 3.60 | 00:00:00 | | 2006-03-10 | 6,675,200 | 3.58 | 3.61 | 3.57 | 3.60 | 00:00:00 | | 2006-03-13 | 6,394,800 | 3.61 | 3.63 | 3.60 | 3.63 | 00:00:00 | | 2006-03-14 | 18,893,000 | 3.62 | 3.68 | 3.60 | 3.65 | 00:00:00 | | 2006-03-15 | 6,170,100 | 3.65 | 3.68 | 3.63 | 3.65 | 00:00:00 | | 2006-03-16 | 6,371,800 | 3.67 | 3.68 | 3.65 | 3.68 | 00:00:00 | | 2006-03-17 | 15,530,300 | 3.69 | 3.70 | 3.66 | 3.69 | 00:00:00 | | 2006-03-20 | 5,869,500 | 3.70 | 3.71 | 3.68 | 3.70 | 00:00:00 | | 2006-03-21 | 10,554,200 | 3.70 | 3.73 | 3.68 | 3.71 | 00:00:00 | | 2006-03-22 | 14,449,500 | 3.71 | 3.74 | 3.70 | 3.74 | 00:00:00 | | 2006-03-23 | 12,750,500 | 3.75 | 3.75 | 3.65 | 3.69 | 00:00:00 | | 2006-03-24 | 16,728,800 | 3.71 | 3.71 | 3.65 | 3.67 | 00:00:00 | | 2006-03-27 | 8,486,700 | 3.66 | 3.68 | 3.64 | 3.66 | 00:00:00 | | 2006-03-28 | 9,149,300 | 3.65 | 3.66 | 3.62 | 3.63 | 00:00:00 | | 2006-03-29 | 8,184,700 | 3.62 | 3.67 | 3.61 | 3.66 | 00:00:00 | | 2006-03-30 | 10,273,200 | 3.67 | 3.68 | 3.63 | 3.67 | 00:00:00 | | 2006-03-31 | 8,647,100 | 3.66 | 3.69 | 3.64 | 3.65 | 00:00:00 | | 2006-04-03 | 5,671,800 | 3.67 | 3.68 | 3.64 | 3.66 | 00:00:00 | | 2006-04-04 | 6,633,600 | 3.65 | 3.66 | 3.63 | 3.65 | 00:00:00 | | 2006-04-05 | 6,933,300 | 3.66 | 3.67 | 3.64 | 3.65 | 00:00:00 | | 2006-04-06 | 4,195,800 | 3.65 | 3.67 | 3.64 | 3.66 | 00:00:00 | | 2006-04-07 | 6,703,300 | 3.65 | 3.68 | 3.61 | 3.61 | 00:00:00 | | 2006-04-10 | 8,860,400 | 3.61 | 3.66 | 3.60 | 3.63 | 00:00:00 | | 2006-04-11 | 7,434,600 | 3.63 | 3.63 | 3.58 | 3.58 | 00:00:00 | | 2006-04-12 | 5,634,400 | 3.58 | 3.60 | 3.56 | 3.58 | 00:00:00 | | 2006-04-13 | 8,674,400 | 3.59 | 3.59 | 3.56 | 3.58 | 00:00:00 | | 2006-04-14 | 0 | 3.58 | 3.58 | 3.58 | 3.58 | 00:00:00 | | 2006-04-17 | 0 | 3.58 | 3.58 | 3.58 | 3.58 | 00:00:00 | | 2006-04-18 | 3,662,800 | 3.57 | 3.58 | 3.55 | 3.57 | 00:00:00 | | 2006-04-19 | 5,323,000 | 3.58 | 3.61 | 3.57 | 3.60 | 00:00:00 | | 2006-04-20 | 7,722,300 | 3.60 | 3.63 | 3.58 | 3.62 | 00:00:00 | | 2006-04-21 | 5,893,300 | 3.62 | 3.64 | 3.60 | 3.61 | 00:00:00 | | 2006-04-24 | 5,579,300 | 3.61 | 3.61 | 3.58 | 3.61 | 00:00:00 | | 2006-04-25 | 4,918,900 | 3.62 | 3.62 | 3.58 | 3.59 | 00:00:00 | | 2006-04-26 | 14,080,300 | 3.59 | 3.60 | 3.53 | 3.56 | 00:00:00 | | 2006-04-27 | 8,809,500 | 3.56 | 3.56 | 3.53 | 3.56 | 00:00:00 | | 2006-04-28 | 5,483,700 | 3.55 | 3.57 | 3.54 | 3.55 | 00:00:00 | | 2006-05-01 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2006-05-02 | 9,877,400 | 3.55 | 3.57 | 3.53 | 3.56 | 00:00:00 | | 2006-05-03 | 9,030,600 | 3.57 | 3.60 | 3.56 | 3.59 | 00:00:00 | | 2006-05-04 | 4,641,400 | 3.60 | 3.62 | 3.57 | 3.61 | 00:00:00 | | 2006-05-05 | 9,158,200 | 3.60 | 3.61 | 3.59 | 3.60 | 00:00:00 | | 2006-05-08 | 9,365,800 | 3.62 | 3.62 | 3.59 | 3.62 | 00:00:00 | | 2006-05-09 | 6,229,600 | 3.62 | 3.63 | 3.61 | 3.62 | 00:00:00 | | 2006-05-10 | 5,959,400 | 3.62 | 3.64 | 3.61 | 3.62 | 00:00:00 | | 2006-05-11 | 11,175,600 | 3.62 | 3.64 | 3.59 | 3.59 | 00:00:00 | | 2006-05-12 | 32,319,400 | 3.60 | 3.62 | 3.56 | 3.60 | 00:00:00 | | 2006-05-15 | 23,959,100 | 3.60 | 3.65 | 3.60 | 3.64 | 00:00:00 | | 2006-05-16 | 43,509,100 | 3.62 | 3.70 | 3.62 | 3.69 | 00:00:00 | | 2006-05-17 | 26,401,100 | 3.69 | 3.69 | 3.60 | 3.60 | 00:00:00 | | 2006-05-18 | 24,790,900 | 3.57 | 3.63 | 3.56 | 3.58 | 00:00:00 | | 2006-05-19 | 9,543,900 | 3.59 | 3.62 | 3.56 | 3.58 | 00:00:00 | | 2006-05-22 | 15,600,800 | 3.44 | 3.44 | 3.31 | 3.39 | 00:00:00 | | 2006-05-23 | 26,164,100 | 3.38 | 3.48 | 3.37 | 3.46 | 00:00:00 | | 2006-05-24 | 21,352,500 | 3.46 | 3.54 | 3.42 | 3.45 | 00:00:00 | | 2006-05-25 | 17,463,600 | 3.46 | 3.47 | 3.41 | 3.47 | 00:00:00 | | 2006-05-26 | 11,007,400 | 3.47 | 3.49 | 3.44 | 3.48 | 00:00:00 | | 2006-05-29 | 3,731,700 | 3.50 | 3.50 | 3.45 | 3.46 | 00:00:00 | | 2006-05-30 | 12,026,500 | 3.45 | 3.47 | 3.42 | 3.44 | 00:00:00 | | 2006-05-31 | 8,756,400 | 3.41 | 3.47 | 3.41 | 3.43 | 00:00:00 | | 2006-06-01 | 13,097,900 | 3.44 | 3.47 | 3.41 | 3.46 | 00:00:00 | | 2006-06-02 | 8,203,900 | 3.47 | 3.47 | 3.45 | 3.46 | 00:00:00 | | 2006-06-05 | 4,976,200 | 3.46 | 3.46 | 3.43 | 3.44 | 00:00:00 | | 2006-06-06 | 5,291,900 | 3.40 | 3.44 | 3.40 | 3.42 | 00:00:00 | | 2006-06-07 | 9,425,400 | 3.43 | 3.47 | 3.41 | 3.44 | 00:00:00 | | 2006-06-08 | 13,431,200 | 3.42 | 3.47 | 3.41 | 3.44 | 00:00:00 | | 2006-06-09 | 5,841,300 | 3.46 | 3.46 | 3.42 | 3.44 | 00:00:00 | | 2006-06-12 | 10,497,500 | 3.44 | 3.44 | 3.40 | 3.41 | 00:00:00 | | 2006-06-13 | 8,046,500 | 3.39 | 3.42 | 3.36 | 3.37 | 00:00:00 | | 2006-06-14 | 8,164,500 | 3.37 | 3.40 | 3.36 | 3.36 | 00:00:00 | | 2006-06-19 | 4,970,200 | 3.36 | 3.37 | 3.33 | 3.35 | 00:00:00 | | 2006-06-20 | 6,650,600 | 3.35 | 3.37 | 3.33 | 3.37 | 00:00:00 | | 2006-06-21 | 4,440,200 | 3.38 | 3.39 | 3.35 | 3.37 | 00:00:00 | | 2006-06-22 | 5,043,100 | 3.38 | 3.39 | 3.36 | 3.38 | 00:00:00 | | 2006-06-23 | 3,510,500 | 3.38 | 3.39 | 3.34 | 3.38 | 00:00:00 | | 2006-06-26 | 8,270,900 | 3.38 | 3.39 | 3.35 | 3.37 | 00:00:00 | | 2006-06-27 | 8,673,300 | 3.37 | 3.39 | 3.36 | 3.37 | 00:00:00 | | 2006-06-28 | 4,088,400 | 3.37 | 3.39 | 3.37 | 3.39 | 00:00:00 | | 2006-06-29 | 5,412,500 | 3.39 | 3.41 | 3.38 | 3.41 | 00:00:00 | | 2006-06-30 | 3,883,100 | 3.42 | 3.45 | 3.41 | 3.44 | 00:00:00 | | 2006-07-03 | 3,862,200 | 3.45 | 3.46 | 3.43 | 3.45 | 00:00:00 | | 2006-07-04 | 3,149,200 | 3.44 | 3.49 | 3.44 | 3.48 | 00:00:00 | | 2006-07-05 | 7,134,200 | 3.49 | 3.53 | 3.46 | 3.48 | 00:00:00 | | 2006-07-06 | 4,463,900 | 3.47 | 3.52 | 3.47 | 3.50 | 00:00:00 | | 2006-07-07 | 4,390,200 | 3.50 | 3.52 | 3.50 | 3.52 | 00:00:00 | | 2006-07-10 | 3,441,100 | 3.53 | 3.53 | 3.50 | 3.53 | 00:00:00 | | 2006-07-11 | 4,017,300 | 3.51 | 3.53 | 3.48 | 3.49 | 00:00:00 | | 2006-07-12 | 3,545,500 | 3.51 | 3.51 | 3.46 | 3.48 | 00:00:00 | | 2006-07-13 | 3,505,600 | 3.46 | 3.50 | 3.46 | 3.49 | 00:00:00 | | 2006-07-14 | 4,648,400 | 3.48 | 3.49 | 3.46 | 3.47 | 00:00:00 | | 2006-07-17 | 4,018,700 | 3.48 | 3.51 | 3.47 | 3.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
