|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-17 | 4,018,700 | 3.48 | 3.51 | 3.47 | 3.48 | 00:00:00 | | 2006-07-18 | 4,446,200 | 3.47 | 3.52 | 3.47 | 3.50 | 00:00:00 | | 2006-07-19 | 3,341,900 | 3.51 | 3.53 | 3.50 | 3.53 | 00:00:00 | | 2006-07-20 | 4,738,300 | 3.53 | 3.54 | 3.50 | 3.52 | 00:00:00 | | 2006-07-21 | 6,477,600 | 3.53 | 3.55 | 3.51 | 3.51 | 00:00:00 | | 2006-07-24 | 5,171,400 | 3.51 | 3.56 | 3.51 | 3.56 | 00:00:00 | | 2006-07-25 | 4,410,600 | 3.56 | 3.56 | 3.52 | 3.55 | 00:00:00 | | 2006-07-26 | 4,338,800 | 3.54 | 3.56 | 3.52 | 3.54 | 00:00:00 | | 2006-07-27 | 5,787,100 | 3.56 | 3.59 | 3.54 | 3.59 | 00:00:00 | | 2006-07-28 | 6,294,900 | 3.58 | 3.63 | 3.58 | 3.62 | 00:00:00 | | 2006-07-31 | 5,083,600 | 3.62 | 3.63 | 3.61 | 3.62 | 00:00:00 | | 2006-08-01 | 5,719,100 | 3.64 | 3.64 | 3.60 | 3.62 | 00:00:00 | | 2006-08-02 | 4,373,300 | 3.64 | 3.66 | 3.62 | 3.66 | 00:00:00 | | 2006-08-03 | 5,189,100 | 3.65 | 3.66 | 3.62 | 3.63 | 00:00:00 | | 2006-08-04 | 3,630,200 | 3.64 | 3.65 | 3.62 | 3.63 | 00:00:00 | | 2006-08-07 | 3,962,600 | 3.62 | 3.64 | 3.62 | 3.63 | 00:00:00 | | 2006-08-08 | 5,374,400 | 3.63 | 3.64 | 3.61 | 3.63 | 00:00:00 | | 2006-08-09 | 6,289,700 | 3.63 | 3.66 | 3.62 | 3.65 | 00:00:00 | | 2006-08-10 | 5,428,900 | 3.63 | 3.68 | 3.62 | 3.67 | 00:00:00 | | 2006-08-11 | 2,940,300 | 3.67 | 3.68 | 3.66 | 3.66 | 00:00:00 | | 2006-08-14 | 4,153,700 | 3.67 | 3.68 | 3.64 | 3.65 | 00:00:00 | | 2006-08-16 | 5,460,100 | 3.67 | 3.67 | 3.62 | 3.65 | 00:00:00 | | 2006-08-17 | 4,808,900 | 3.64 | 3.64 | 3.61 | 3.61 | 00:00:00 | | 2006-08-18 | 4,982,000 | 3.62 | 3.66 | 3.62 | 3.66 | 00:00:00 | | 2006-08-21 | 3,049,700 | 3.67 | 3.68 | 3.63 | 3.64 | 00:00:00 | | 2006-08-22 | 2,686,500 | 3.65 | 3.65 | 3.62 | 3.62 | 00:00:00 | | 2006-08-23 | 4,284,800 | 3.62 | 3.65 | 3.62 | 3.62 | 00:00:00 | | 2006-08-24 | 5,294,100 | 3.62 | 3.63 | 3.62 | 3.62 | 00:00:00 | | 2006-08-25 | 4,831,900 | 3.63 | 3.63 | 3.61 | 3.62 | 00:00:00 | | 2006-08-28 | 4,598,900 | 3.62 | 3.67 | 3.61 | 3.67 | 00:00:00 | | 2006-08-29 | 5,465,800 | 3.67 | 3.68 | 3.65 | 3.66 | 00:00:00 | | 2006-08-30 | 3,802,100 | 3.66 | 3.66 | 3.65 | 3.66 | 00:00:00 | | 2006-08-31 | 2,145,100 | 3.66 | 3.67 | 3.65 | 3.65 | 00:00:00 | | 2006-09-01 | 6,820,300 | 3.65 | 3.71 | 3.65 | 3.70 | 00:00:00 | | 2006-09-04 | 3,760,600 | 3.71 | 3.72 | 3.69 | 3.70 | 00:00:00 | | 2006-09-05 | 5,614,100 | 3.70 | 3.71 | 3.66 | 3.67 | 00:00:00 | | 2006-09-06 | 3,181,600 | 3.67 | 3.69 | 3.63 | 3.64 | 00:00:00 | | 2006-09-07 | 5,015,900 | 3.65 | 3.69 | 3.64 | 3.66 | 00:00:00 | | 2006-09-08 | 2,805,800 | 3.65 | 3.69 | 3.64 | 3.69 | 00:00:00 | | 2006-09-11 | 3,900,000 | 3.68 | 3.70 | 3.67 | 3.69 | 00:00:00 | | 2006-09-12 | 6,400,500 | 3.70 | 3.71 | 3.64 | 3.71 | 00:00:00 | | 2006-09-13 | 6,680,200 | 3.72 | 3.72 | 3.65 | 3.68 | 00:00:00 | | 2006-09-14 | 5,844,900 | 3.69 | 3.69 | 3.66 | 3.68 | 00:00:00 | | 2006-09-15 | 12,475,600 | 3.67 | 3.71 | 3.65 | 3.68 | 00:00:00 | | 2006-09-18 | 4,459,600 | 3.67 | 3.70 | 3.66 | 3.69 | 00:00:00 | | 2006-09-19 | 3,430,600 | 3.68 | 3.69 | 3.65 | 3.66 | 00:00:00 | | 2006-09-20 | 3,966,800 | 3.66 | 3.69 | 3.65 | 3.69 | 00:00:00 | | 2006-09-21 | 6,788,100 | 3.68 | 3.72 | 3.68 | 3.72 | 00:00:00 | | 2006-09-22 | 5,154,200 | 3.72 | 3.73 | 3.68 | 3.69 | 00:00:00 | | 2006-09-25 | 5,337,000 | 3.69 | 3.73 | 3.69 | 3.73 | 00:00:00 | | 2006-09-26 | 4,154,200 | 3.73 | 3.75 | 3.70 | 3.73 | 00:00:00 | | 2006-09-27 | 10,481,300 | 3.74 | 3.82 | 3.73 | 3.82 | 00:00:00 | | 2006-09-28 | 7,166,500 | 3.83 | 3.83 | 3.78 | 3.79 | 00:00:00 | | 2006-09-29 | 6,517,500 | 3.79 | 3.83 | 3.79 | 3.83 | 00:00:00 | | 2006-10-02 | 8,339,200 | 3.83 | 3.85 | 3.77 | 3.82 | 00:00:00 | | 2006-10-03 | 6,331,700 | 3.81 | 3.83 | 3.77 | 3.83 | 00:00:00 | | 2006-10-04 | 6,410,100 | 3.84 | 3.85 | 3.82 | 3.85 | 00:00:00 | | 2006-10-05 | 7,068,500 | 3.85 | 3.85 | 3.80 | 3.84 | 00:00:00 | | 2006-10-06 | 4,990,700 | 3.83 | 3.85 | 3.83 | 3.85 | 00:00:00 | | 2006-10-09 | 6,067,600 | 3.85 | 3.85 | 3.81 | 3.82 | 00:00:00 | | 2006-10-11 | 5,210,900 | 3.86 | 3.88 | 3.85 | 3.87 | 00:00:00 | | 2006-10-12 | 6,373,600 | 3.87 | 3.90 | 3.86 | 3.88 | 00:00:00 | | 2006-10-13 | 4,777,200 | 3.88 | 3.90 | 3.87 | 3.90 | 00:00:00 | | 2006-10-16 | 5,743,300 | 3.89 | 3.93 | 3.89 | 3.92 | 00:00:00 | | 2006-10-17 | 6,092,700 | 3.91 | 3.93 | 3.90 | 3.92 | 00:00:00 | | 2006-10-18 | 7,100,100 | 3.92 | 3.93 | 3.88 | 3.88 | 00:00:00 | | 2006-10-19 | 6,449,200 | 3.88 | 3.90 | 3.87 | 3.90 | 00:00:00 | | 2006-10-20 | 5,347,000 | 3.94 | 3.94 | 3.89 | 3.91 | 00:00:00 | | 2006-10-23 | 4,875,100 | 3.91 | 3.92 | 3.89 | 3.92 | 00:00:00 | | 2006-10-24 | 6,192,700 | 3.90 | 3.96 | 3.90 | 3.95 | 00:00:00 | | 2006-10-25 | 6,270,800 | 3.97 | 3.97 | 3.92 | 3.93 | 00:00:00 | | 2006-10-26 | 5,158,300 | 3.94 | 3.95 | 3.90 | 3.92 | 00:00:00 | | 2006-10-27 | 4,487,600 | 3.91 | 3.92 | 3.88 | 3.91 | 00:00:00 | | 2006-10-30 | 6,707,800 | 3.92 | 3.95 | 3.88 | 3.94 | 00:00:00 | | 2006-10-31 | 10,587,400 | 3.93 | 3.99 | 3.93 | 3.99 | 00:00:00 | | 2006-11-01 | 6,824,800 | 3.97 | 3.98 | 3.92 | 3.93 | 00:00:00 | | 2006-11-02 | 4,844,200 | 3.92 | 3.98 | 3.92 | 3.96 | 00:00:00 | | 2006-11-03 | 3,244,200 | 3.97 | 3.97 | 3.94 | 3.97 | 00:00:00 | | 2006-11-06 | 6,954,500 | 3.98 | 4.03 | 3.96 | 4.01 | 00:00:00 | | 2006-11-07 | 5,575,100 | 4.00 | 4.03 | 3.98 | 3.98 | 00:00:00 | | 2006-11-08 | 4,288,500 | 3.97 | 4.02 | 3.97 | 4.01 | 00:00:00 | | 2006-11-09 | 6,637,000 | 4.00 | 4.01 | 3.97 | 4.01 | 00:00:00 | | 2006-11-10 | 14,053,500 | 4.01 | 4.12 | 3.99 | 4.10 | 00:00:00 | | 2006-11-13 | 9,211,600 | 4.09 | 4.14 | 4.06 | 4.12 | 00:00:00 | | 2006-11-14 | 8,631,200 | 4.11 | 4.12 | 4.05 | 4.05 | 00:00:00 | | 2006-11-15 | 5,441,600 | 4.07 | 4.09 | 4.07 | 4.07 | 00:00:00 | | 2006-11-16 | 10,046,700 | 4.07 | 4.14 | 4.07 | 4.13 | 00:00:00 | | 2006-11-17 | 7,970,100 | 4.13 | 4.16 | 4.11 | 4.12 | 00:00:00 | | 2006-11-20 | 7,552,700 | 4.11 | 4.18 | 4.11 | 4.15 | 00:00:00 | | 2006-11-21 | 6,116,600 | 4.16 | 4.20 | 4.16 | 4.18 | 00:00:00 | | 2006-11-22 | 7,292,900 | 4.18 | 4.20 | 4.16 | 4.17 | 00:00:00 | | 2006-11-23 | 5,163,900 | 4.17 | 4.20 | 4.17 | 4.19 | 00:00:00 | | 2006-11-24 | 6,604,000 | 4.18 | 4.23 | 4.17 | 4.23 | 00:00:00 | | 2006-11-27 | 7,556,100 | 4.22 | 4.26 | 4.16 | 4.17 | 00:00:00 | | 2006-11-28 | 7,207,100 | 4.16 | 4.17 | 4.13 | 4.14 | 00:00:00 | | 2006-11-29 | 7,410,600 | 4.14 | 4.21 | 4.14 | 4.20 | 00:00:00 | | 2006-11-30 | 5,436,100 | 4.18 | 4.22 | 4.17 | 4.18 | 00:00:00 | | 2006-12-01 | 5,918,900 | 4.18 | 4.21 | 4.16 | 4.18 | 00:00:00 | | 2006-12-04 | 7,801,600 | 4.20 | 4.24 | 4.19 | 4.23 | 00:00:00 | | 2006-12-05 | 5,555,400 | 4.22 | 4.25 | 4.22 | 4.24 | 00:00:00 | | 2006-12-06 | 7,451,600 | 4.24 | 4.27 | 4.22 | 4.22 | 00:00:00 | | 2006-12-07 | 6,214,400 | 4.22 | 4.25 | 4.22 | 4.24 | 00:00:00 | | 2006-12-08 | 10,890,900 | 4.24 | 4.32 | 4.24 | 4.32 | 00:00:00 | | 2006-12-11 | 11,390,600 | 4.32 | 4.34 | 4.27 | 4.30 | 00:00:00 | | 2006-12-12 | 8,768,000 | 4.32 | 4.32 | 4.28 | 4.30 | 00:00:00 | | 2006-12-13 | 6,324,800 | 4.29 | 4.33 | 4.29 | 4.32 | 00:00:00 | | 2006-12-14 | 6,956,900 | 4.32 | 4.36 | 4.32 | 4.34 | 00:00:00 | | 2006-12-15 | 7,418,300 | 4.36 | 4.37 | 4.32 | 4.35 | 00:00:00 | | 2006-12-18 | 5,289,200 | 4.36 | 4.38 | 4.35 | 4.37 | 00:00:00 | | 2006-12-19 | 4,419,000 | 4.36 | 4.38 | 4.33 | 4.35 | 00:00:00 | | 2006-12-20 | 6,454,300 | 4.36 | 4.38 | 4.33 | 4.36 | 00:00:00 | | 2006-12-21 | 6,002,400 | 4.35 | 4.36 | 4.30 | 4.33 | 00:00:00 | | 2006-12-22 | 4,605,700 | 4.32 | 4.33 | 4.27 | 4.27 | 00:00:00 | | 2006-12-27 | 4,210,900 | 4.28 | 4.33 | 4.27 | 4.33 | 00:00:00 | | 2006-12-28 | 4,136,100 | 4.31 | 4.32 | 4.29 | 4.31 | 00:00:00 | | 2006-12-29 | 3,273,800 | 4.30 | 4.32 | 4.28 | 4.30 | 00:00:00 | | 2007-01-02 | 4,547,400 | 4.32 | 4.37 | 4.30 | 4.37 | 00:00:00 | | 2007-01-03 | 4,367,800 | 4.36 | 4.37 | 4.32 | 4.36 | 00:00:00 | | 2007-01-04 | 6,086,700 | 4.33 | 4.35 | 4.30 | 4.30 | 00:00:00 | | 2007-01-05 | 7,438,100 | 4.30 | 4.32 | 4.24 | 4.24 | 00:00:00 | | 2007-01-08 | 8,785,500 | 4.26 | 4.31 | 4.25 | 4.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
