|
 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 | | 2007-12-19 | 14,691,800 | 4.38 | 4.40 | 4.34 | 4.34 | 00:00:00 | | 2007-12-20 | 3,781,900 | 4.36 | 4.36 | 4.30 | 4.30 | 00:00:00 | | 2007-12-21 | 7,664,500 | 4.36 | 4.38 | 4.31 | 4.34 | 00:00:00 | | 2007-12-27 | 2,530,200 | 4.33 | 4.35 | 4.32 | 4.34 | 00:00:00 | | 2007-12-28 | 2,189,600 | 4.32 | 4.37 | 4.31 | 4.37 | 00:00:00 | | 2008-01-02 | 4,723,400 | 4.35 | 4.36 | 4.28 | 4.30 | 00:00:00 | | 2008-01-03 | 11,066,400 | 4.30 | 4.44 | 4.28 | 4.38 | 00:00:00 | | 2008-01-04 | 7,471,400 | 4.36 | 4.42 | 4.30 | 4.32 | 00:00:00 | | 2008-01-07 | 8,580,000 | 4.31 | 4.45 | 4.31 | 4.43 | 00:00:00 | | 2008-01-08 | 7,500,800 | 4.44 | 4.49 | 4.41 | 4.46 | 00:00:00 | | 2008-01-09 | 9,992,200 | 4.43 | 4.57 | 4.43 | 4.55 | 00:00:00 | | 2008-01-10 | 7,089,900 | 4.57 | 4.60 | 4.53 | 4.55 | 00:00:00 | | 2008-01-11 | 8,587,800 | 4.55 | 4.57 | 4.49 | 4.52 | 00:00:00 | | 2008-01-14 | 9,183,400 | 4.50 | 4.56 | 4.45 | 4.48 | 00:00:00 | | 2008-01-15 | 7,581,100 | 4.48 | 4.55 | 4.46 | 4.54 | 00:00:00 | | 2008-01-16 | 11,316,200 | 4.53 | 4.59 | 4.51 | 4.58 | 00:00:00 | | 2008-01-17 | 9,408,100 | 4.59 | 4.68 | 4.57 | 4.65 | 00:00:00 | | 2008-01-18 | 7,967,700 | 4.64 | 4.70 | 4.57 | 4.58 | 00:00:00 | | 2008-01-21 | 18,600,700 | 4.56 | 4.61 | 4.40 | 4.53 | 00:00:00 | | 2008-01-22 | 14,822,300 | 4.36 | 4.51 | 4.31 | 4.36 | 00:00:00 | | 2008-01-23 | 17,026,400 | 4.39 | 4.39 | 4.07 | 4.17 | 00:00:00 | | 2008-01-24 | 12,779,800 | 4.25 | 4.29 | 4.08 | 4.22 | 00:00:00 | | 2008-01-25 | 9,842,900 | 4.30 | 4.39 | 4.24 | 4.32 | 00:00:00 | | 2008-01-28 | 6,659,400 | 4.25 | 4.34 | 4.24 | 4.29 | 00:00:00 | | 2008-01-29 | 6,544,700 | 4.36 | 4.40 | 4.31 | 4.35 | 00:00:00 | | 2008-01-30 | 6,138,300 | 4.34 | 4.41 | 4.33 | 4.41 | 00:00:00 | | 2008-01-31 | 7,826,100 | 4.41 | 4.45 | 4.33 | 4.43 | 00:00:00 | | 2008-02-01 | 7,023,500 | 4.44 | 4.53 | 4.44 | 4.47 | 00:00:00 | | 2008-02-04 | 3,436,400 | 4.50 | 4.53 | 4.48 | 4.50 | 00:00:00 | | 2008-02-05 | 5,098,700 | 4.50 | 4.51 | 4.42 | 4.44 | 00:00:00 | | 2008-02-06 | 9,010,900 | 4.39 | 4.56 | 4.39 | 4.54 | 00:00:00 | | 2008-02-07 | 6,227,300 | 4.54 | 4.56 | 4.43 | 4.49 | 00:00:00 | | 2008-02-08 | 6,430,200 | 4.54 | 4.58 | 4.53 | 4.56 | 00:00:00 | | 2008-02-11 | 5,070,500 | 4.52 | 4.57 | 4.45 | 4.49 | 00:00:00 | | 2008-02-12 | 8,845,000 | 4.54 | 4.58 | 4.48 | 4.56 | 00:00:00 | | 2008-02-13 | 18,226,200 | 4.55 | 4.59 | 4.38 | 4.49 | 00:00:00 | | 2008-02-14 | 16,638,300 | 4.53 | 4.57 | 4.33 | 4.36 | 00:00:00 | | 2008-02-15 | 11,326,800 | 4.37 | 4.41 | 4.26 | 4.32 | 00:00:00 | | 2008-02-18 | 7,462,300 | 4.32 | 4.38 | 4.29 | 4.31 | 00:00:00 | | 2008-02-19 | 12,190,100 | 4.30 | 4.41 | 4.25 | 4.38 | 00:00:00 | | 2008-02-20 | 11,398,200 | 4.36 | 4.39 | 4.29 | 4.37 | 00:00:00 | | 2008-02-21 | 5,519,900 | 4.41 | 4.41 | 4.35 | 4.37 | 00:00:00 | | 2008-02-22 | 10,090,800 | 4.35 | 4.43 | 4.32 | 4.41 | 00:00:00 | | 2008-02-25 | 13,187,100 | 4.44 | 4.53 | 4.43 | 4.49 | 00:00:00 | | 2008-02-26 | 12,666,900 | 4.51 | 4.56 | 4.45 | 4.51 | 00:00:00 | | 2008-02-27 | 8,889,100 | 4.52 | 4.58 | 4.47 | 4.57 | 00:00:00 | | 2008-02-28 | 10,359,300 | 4.56 | 4.63 | 4.55 | 4.60 | 00:00:00 | | 2008-02-29 | 10,611,100 | 4.59 | 4.65 | 4.56 | 4.60 | 00:00:00 | | 2008-03-03 | 12,526,200 | 4.53 | 4.64 | 4.53 | 4.62 | 00:00:00 | | 2008-03-04 | 13,534,800 | 4.62 | 4.64 | 4.44 | 4.49 | 00:00:00 | | 2008-03-05 | 8,963,600 | 4.51 | 4.52 | 4.45 | 4.45 | 00:00:00 | | 2008-03-06 | 8,552,200 | 4.45 | 4.51 | 4.43 | 4.44 | 00:00:00 | | 2008-03-07 | 13,510,800 | 4.43 | 4.45 | 4.31 | 4.34 | 00:00:00 | | 2008-03-10 | 13,172,900 | 4.31 | 4.42 | 4.28 | 4.36 | 00:00:00 | | 2008-03-11 | 9,503,200 | 4.36 | 4.38 | 4.29 | 4.29 | 00:00:00 | | 2008-03-12 | 7,630,800 | 4.34 | 4.34 | 4.27 | 4.28 | 00:00:00 | | 2008-03-13 | 9,442,100 | 4.26 | 4.36 | 4.23 | 4.33 | 00:00:00 | | 2008-03-14 | 7,593,400 | 4.32 | 4.34 | 4.27 | 4.31 | 00:00:00 | | 2008-03-18 | 8,330,500 | 4.34 | 4.36 | 4.28 | 4.30 | 00:00:00 | | 2008-03-19 | 16,430,200 | 4.32 | 4.32 | 4.11 | 4.14 | 00:00:00 | | 2008-03-20 | 49,213,300 | 4.07 | 4.15 | 3.90 | 3.90 | 00:00:00 | | 2008-03-25 | 23,192,100 | 4.01 | 4.02 | 3.93 | 3.96 | 00:00:00 | | 2008-03-26 | 8,249,300 | 3.99 | 4.00 | 3.90 | 3.93 | 00:00:00 | | 2008-03-27 | 13,797,200 | 3.91 | 4.15 | 3.91 | 4.10 | 00:00:00 | | 2008-03-28 | 5,970,600 | 4.10 | 4.13 | 4.02 | 4.06 | 00:00:00 | | 2008-03-31 | 5,139,300 | 4.05 | 4.07 | 4.01 | 4.03 | 00:00:00 | | 2008-04-01 | 10,512,300 | 4.02 | 4.05 | 3.97 | 4.02 | 00:00:00 | | 2008-04-02 | 7,994,400 | 4.04 | 4.05 | 3.99 | 4.03 | 00:00:00 | | 2008-04-03 | 8,519,300 | 4.05 | 4.12 | 4.04 | 4.11 | 00:00:00 | | 2008-04-04 | 8,395,600 | 4.12 | 4.23 | 4.12 | 4.16 | 00:00:00 | | 2008-04-07 | 6,002,100 | 4.18 | 4.21 | 4.12 | 4.13 | 00:00:00 | | 2008-04-08 | 3,125,100 | 4.12 | 4.16 | 4.10 | 4.15 | 00:00:00 | | 2008-04-09 | 5,151,700 | 4.14 | 4.17 | 4.12 | 4.15 | 00:00:00 | | 2008-04-10 | 5,316,900 | 4.15 | 4.22 | 4.14 | 4.21 | 00:00:00 | | 2008-04-11 | 7,084,100 | 4.22 | 4.25 | 4.17 | 4.18 | 00:00:00 | | 2008-04-14 | 5,282,000 | 4.16 | 4.18 | 4.11 | 4.11 | 00:00:00 | | 2008-04-15 | 4,670,200 | 4.12 | 4.19 | 4.12 | 4.14 | 00:00:00 | | 2008-04-16 | 4,155,400 | 4.16 | 4.18 | 4.14 | 4.15 | 00:00:00 | | 2008-04-17 | 7,630,800 | 4.16 | 4.17 | 4.05 | 4.09 | 00:00:00 | | 2008-04-18 | 13,114,000 | 4.12 | 4.12 | 4.04 | 4.07 | 00:00:00 | | 2008-04-21 | 7,481,200 | 4.08 | 4.10 | 4.01 | 4.03 | 00:00:00 | | 2008-04-22 | 12,097,100 | 4.03 | 4.13 | 4.02 | 4.09 | 00:00:00 | | 2008-04-23 | 12,086,800 | 4.10 | 4.23 | 4.07 | 4.14 | 00:00:00 | | 2008-04-24 | 4,645,400 | 4.14 | 4.16 | 4.09 | 4.12 | 00:00:00 | | 2008-04-25 | 5,304,900 | 4.14 | 4.17 | 4.11 | 4.12 | 00:00:00 | | 2008-04-28 | 4,999,600 | 4.13 | 4.16 | 4.08 | 4.10 | 00:00:00 | | 2008-04-29 | 10,657,600 | 4.12 | 4.12 | 4.06 | 4.11 | 00:00:00 | | 2008-04-30 | 21,449,500 | 4.07 | 4.11 | 4.05 | 4.07 | 00:00:00 | | 2008-05-02 | 13,584,300 | 4.17 | 4.17 | 4.11 | 4.16 | 00:00:00 | | 2008-05-05 | 6,266,200 | 4.16 | 4.18 | 4.13 | 4.17 | 00:00:00 | | 2008-05-06 | 6,379,800 | 4.16 | 4.20 | 4.16 | 4.19 | 00:00:00 | | 2008-05-07 | 5,045,600 | 4.19 | 4.21 | 4.16 | 4.19 | 00:00:00 | | 2008-05-08 | 19,440,000 | 4.16 | 4.26 | 4.14 | 4.23 | 00:00:00 | | 2008-05-09 | 7,930,000 | 4.25 | 4.28 | 4.20 | 4.22 | 00:00:00 | | 2008-05-12 | 10,725,400 | 4.23 | 4.30 | 4.23 | 4.29 | 00:00:00 | | 2008-05-13 | 14,769,200 | 4.30 | 4.31 | 4.24 | 4.27 | 00:00:00 | | 2008-05-14 | 17,543,900 | 4.28 | 4.36 | 4.28 | 4.32 | 00:00:00 | | 2008-05-15 | 4,649,800 | 4.30 | 4.32 | 4.28 | 4.30 | 00:00:00 | | 2008-05-16 | 4,816,900 | 4.30 | 4.33 | 4.28 | 4.30 | 00:00:00 | | 2008-05-19 | 6,408,400 | 4.24 | 4.28 | 4.18 | 4.26 | 00:00:00 | | 2008-05-20 | 5,018,700 | 4.24 | 4.25 | 4.18 | 4.18 | 00:00:00 | | 2008-05-21 | 6,060,000 | 4.20 | 4.25 | 4.17 | 4.21 | 00:00:00 | | 2008-05-22 | 4,128,500 | 4.20 | 4.27 | 4.17 | 4.27 | 00:00:00 | | 2008-05-23 | 9,630,000 | 4.27 | 4.27 | 4.18 | 4.18 | 00:00:00 | | 2008-05-26 | 2,111,100 | 4.18 | 4.24 | 4.18 | 4.21 | 00:00:00 | | 2008-05-27 | 8,594,700 | 4.21 | 4.22 | 4.16 | 4.19 | 00:00:00 | | 2008-05-28 | 8,812,700 | 4.20 | 4.26 | 4.17 | 4.25 | 00:00:00 | | 2008-05-29 | 8,678,700 | 4.26 | 4.28 | 4.23 | 4.26 | 00:00:00 | | 2008-05-30 | 8,999,000 | 4.27 | 4.29 | 4.24 | 4.27 | 00:00:00 | | 2008-06-02 | 3,880,400 | 4.27 | 4.30 | 4.20 | 4.24 | 00:00:00 | | 2008-06-03 | 4,061,000 | 4.25 | 4.31 | 4.24 | 4.30 | 00:00:00 | | 2008-06-04 | 4,555,800 | 4.30 | 4.31 | 4.24 | 4.25 | 00:00:00 | | 2008-06-05 | 5,893,700 | 4.25 | 4.28 | 4.24 | 4.26 | 00:00:00 | | 2008-06-06 | 6,810,500 | 4.28 | 4.35 | 4.24 | 4.26 | 00:00:00 | | 2008-06-10 | 4,394,900 | 4.33 | 4.34 | 4.26 | 4.31 | 00:00:00 | | 2008-06-11 | 3,453,800 | 4.30 | 4.32 | 4.23 | 4.24 | 00:00:00 | | 2008-06-12 | 6,512,100 | 4.26 | 4.27 | 4.19 | 4.24 | 00:00:00 | | 2008-06-13 | 14,933,000 | 4.30 | 4.34 | 4.15 | 4.34 | 00:00:00 | | 2008-06-16 | 8,984,500 | 4.32 | 4.34 | 4.25 | 4.30 | 00:00:00 | | 2008-06-17 | 1,951,300 | 4.30 | 4.31 | 4.28 | 4.28 | 00:00:00 | | 2008-06-18 | 3,329,300 | 4.25 | 4.30 | 4.24 | 4.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
