|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-06-18 | 3,329,300 | 4.25 | 4.30 | 4.24 | 4.26 | 00:00:00 | 2008-06-19 | 4,855,500 | 4.25 | 4.32 | 4.25 | 4.28 | 00:00:00 | 2008-06-20 | 7,882,300 | 4.26 | 4.33 | 4.18 | 4.22 | 00:00:00 | 2008-06-23 | 3,933,900 | 4.20 | 4.28 | 4.20 | 4.26 | 00:00:00 | 2008-06-24 | 6,861,300 | 4.25 | 4.31 | 4.18 | 4.29 | 00:00:00 | 2008-06-25 | 4,509,600 | 4.31 | 4.38 | 4.27 | 4.28 | 00:00:00 | 2008-06-26 | 3,498,500 | 4.26 | 4.29 | 4.24 | 4.26 | 00:00:00 | 2008-06-27 | 5,426,300 | 4.25 | 4.30 | 4.24 | 4.25 | 00:00:00 | 2008-06-30 | 8,442,500 | 4.25 | 4.34 | 4.25 | 4.34 | 00:00:00 | 2008-07-01 | 8,530,100 | 4.33 | 4.36 | 4.23 | 4.28 | 00:00:00 | 2008-07-02 | 8,261,500 | 4.29 | 4.35 | 4.27 | 4.34 | 00:00:00 | 2008-07-03 | 8,110,000 | 4.33 | 4.34 | 4.27 | 4.32 | 00:00:00 | 2008-07-04 | 3,318,000 | 4.32 | 4.32 | 4.28 | 4.28 | 00:00:00 | 2008-07-07 | 4,860,400 | 4.30 | 4.35 | 4.30 | 4.34 | 00:00:00 | 2008-07-08 | 5,451,200 | 4.32 | 4.36 | 4.29 | 4.36 | 00:00:00 | 2008-07-09 | 5,071,400 | 4.36 | 4.39 | 4.30 | 4.32 | 00:00:00 | 2008-07-10 | 4,205,700 | 4.31 | 4.31 | 4.24 | 4.25 | 00:00:00 | 2008-07-11 | 5,735,300 | 4.24 | 4.26 | 4.17 | 4.20 | 00:00:00 | 2008-07-14 | 6,990,000 | 4.20 | 4.24 | 4.08 | 4.11 | 00:00:00 | 2008-07-15 | 7,540,000 | 4.11 | 4.11 | 3.96 | 3.99 | 00:00:00 | 2008-07-16 | 6,128,200 | 3.98 | 4.09 | 3.98 | 4.09 | 00:00:00 | 2008-07-17 | 4,353,900 | 4.11 | 4.11 | 4.03 | 4.05 | 00:00:00 | 2008-07-18 | 5,317,500 | 4.06 | 4.11 | 4.00 | 4.11 | 00:00:00 | 2008-07-21 | 5,654,500 | 4.09 | 4.22 | 4.07 | 4.18 | 00:00:00 | 2008-07-22 | 4,697,600 | 4.17 | 4.25 | 4.17 | 4.24 | 00:00:00 | 2008-07-23 | 5,315,600 | 4.24 | 4.28 | 4.22 | 4.25 | 00:00:00 | 2008-07-24 | 4,154,300 | 4.24 | 4.26 | 4.20 | 4.22 | 00:00:00 | 2008-07-25 | 3,619,700 | 4.22 | 4.27 | 4.21 | 4.22 | 00:00:00 | 2008-07-28 | 3,203,600 | 4.22 | 4.24 | 4.19 | 4.20 | 00:00:00 | 2008-07-29 | 5,724,300 | 4.20 | 4.26 | 4.20 | 4.24 | 00:00:00 | 2008-07-30 | 5,297,600 | 4.26 | 4.28 | 4.24 | 4.25 | 00:00:00 | 2008-07-31 | 4,405,500 | 4.25 | 4.29 | 4.22 | 4.25 | 00:00:00 | 2008-08-01 | 4,044,100 | 4.26 | 4.26 | 4.16 | 4.16 | 00:00:00 | 2008-08-04 | 4,233,500 | 4.17 | 4.23 | 4.14 | 4.21 | 00:00:00 | 2008-08-05 | 5,762,100 | 4.20 | 4.22 | 4.11 | 4.14 | 00:00:00 | 2008-08-06 | 5,751,500 | 4.14 | 4.17 | 4.12 | 4.17 | 00:00:00 | 2008-08-07 | 3,380,200 | 4.16 | 4.20 | 4.14 | 4.16 | 00:00:00 | 2008-08-08 | 2,783,300 | 4.16 | 4.17 | 4.12 | 4.16 | 00:00:00 | 2008-08-11 | 2,089,700 | 4.15 | 4.18 | 4.15 | 4.17 | 00:00:00 | 2008-08-12 | 3,886,300 | 4.18 | 4.18 | 4.14 | 4.18 | 00:00:00 | 2008-08-13 | 5,706,800 | 4.17 | 4.27 | 4.17 | 4.25 | 00:00:00 | 2008-08-14 | 2,560,600 | 4.26 | 4.28 | 4.19 | 4.22 | 00:00:00 | 2008-08-18 | 3,596,600 | 4.22 | 4.32 | 4.20 | 4.25 | 00:00:00 | 2008-08-19 | 2,554,500 | 4.25 | 4.28 | 4.21 | 4.26 | 00:00:00 | 2008-08-20 | 3,072,700 | 4.26 | 4.30 | 4.25 | 4.26 | 00:00:00 | 2008-08-21 | 2,567,300 | 4.26 | 4.26 | 4.20 | 4.22 | 00:00:00 | 2008-08-22 | 2,367,300 | 4.22 | 4.23 | 4.19 | 4.22 | 00:00:00 | 2008-08-25 | 1,543,400 | 4.21 | 4.23 | 4.18 | 4.21 | 00:00:00 | 2008-08-26 | 2,924,000 | 4.20 | 4.24 | 4.18 | 4.24 | 00:00:00 | 2008-08-27 | 3,740,400 | 4.24 | 4.26 | 4.20 | 4.24 | 00:00:00 | 2008-08-28 | 3,354,500 | 4.23 | 4.27 | 4.20 | 4.26 | 00:00:00 | 2008-08-29 | 2,671,100 | 4.27 | 4.28 | 4.24 | 4.27 | 00:00:00 | 2008-09-01 | 1,597,300 | 4.26 | 4.27 | 4.24 | 4.24 | 00:00:00 | 2008-09-02 | 4,423,200 | 4.25 | 4.25 | 4.18 | 4.20 | 00:00:00 | 2008-09-03 | 4,290,000 | 4.20 | 4.22 | 4.17 | 4.17 | 00:00:00 | 2008-09-04 | 6,096,800 | 4.16 | 4.17 | 4.12 | 4.13 | 00:00:00 | 2008-09-05 | 4,909,900 | 4.14 | 4.14 | 4.04 | 4.06 | 00:00:00 | 2008-09-08 | 4,311,800 | 4.10 | 4.12 | 4.06 | 4.09 | 00:00:00 | 2008-09-09 | 4,638,000 | 4.07 | 4.09 | 4.04 | 4.06 | 00:00:00 | 2008-09-10 | 5,964,100 | 4.06 | 4.06 | 3.96 | 4.02 | 00:00:00 | 2008-09-11 | 5,311,500 | 4.01 | 4.08 | 4.01 | 4.06 | 00:00:00 | 2008-09-12 | 6,569,900 | 4.07 | 4.14 | 4.07 | 4.14 | 00:00:00 | 2008-09-15 | 6,944,500 | 4.13 | 4.19 | 4.08 | 4.09 | 00:00:00 | 2008-09-16 | 11,482,100 | 4.08 | 4.16 | 4.08 | 4.12 | 00:00:00 | 2008-09-17 | 9,685,600 | 4.11 | 4.18 | 4.04 | 4.06 | 00:00:00 | 2008-09-18 | 10,283,700 | 4.06 | 4.14 | 4.05 | 4.11 | 00:00:00 | 2008-09-19 | 14,861,200 | 4.20 | 4.20 | 4.05 | 4.14 | 00:00:00 | 2008-09-22 | 6,418,500 | 4.14 | 4.18 | 4.08 | 4.12 | 00:00:00 | 2008-09-23 | 4,752,000 | 4.11 | 4.16 | 4.09 | 4.14 | 00:00:00 | 2008-09-24 | 4,036,000 | 4.14 | 4.16 | 4.10 | 4.10 | 00:00:00 | 2008-09-25 | 4,482,400 | 4.09 | 4.16 | 4.09 | 4.16 | 00:00:00 | 2008-09-26 | 7,069,300 | 4.15 | 4.17 | 4.11 | 4.17 | 00:00:00 | 2008-09-29 | 5,929,400 | 4.16 | 4.16 | 4.10 | 4.14 | 00:00:00 | 2008-09-30 | 12,743,100 | 4.11 | 4.27 | 4.08 | 4.27 | 00:00:00 | 2008-10-01 | 10,386,900 | 4.28 | 4.32 | 4.20 | 4.30 | 00:00:00 | 2008-10-02 | 7,620,900 | 4.30 | 4.32 | 4.23 | 4.24 | 00:00:00 | 2008-10-03 | 8,448,100 | 4.25 | 4.40 | 4.18 | 4.36 | 00:00:00 | 2008-10-06 | 9,835,700 | 4.25 | 4.38 | 4.25 | 4.30 | 00:00:00 | 2008-10-07 | 11,768,300 | 4.35 | 4.36 | 4.26 | 4.26 | 00:00:00 | 2008-10-08 | 17,975,000 | 4.11 | 4.34 | 4.11 | 4.23 | 00:00:00 | 2008-10-09 | 10,386,400 | 4.26 | 4.26 | 4.03 | 4.05 | 00:00:00 | 2008-10-10 | 10,349,500 | 3.89 | 3.98 | 3.79 | 3.87 | 00:00:00 | 2008-10-13 | 5,498,100 | 3.99 | 4.09 | 3.80 | 4.06 | 00:00:00 | 2008-10-14 | 9,228,200 | 4.11 | 4.20 | 4.00 | 4.01 | 00:00:00 | 2008-10-15 | 7,688,400 | 4.07 | 4.09 | 3.98 | 4.09 | 00:00:00 | 2008-10-16 | 7,314,100 | 4.11 | 4.18 | 4.04 | 4.14 | 00:00:00 | 2008-10-17 | 9,361,400 | 4.24 | 4.24 | 4.07 | 4.10 | 00:00:00 | 2008-10-20 | 6,811,400 | 4.11 | 4.20 | 4.04 | 4.09 | 00:00:00 | 2008-10-21 | 6,926,600 | 4.14 | 4.14 | 4.01 | 4.09 | 00:00:00 | 2008-10-22 | 5,534,600 | 4.07 | 4.13 | 4.01 | 4.10 | 00:00:00 | 2008-10-23 | 6,683,300 | 4.11 | 4.12 | 4.03 | 4.05 | 00:00:00 | 2008-10-24 | 6,873,000 | 3.96 | 4.00 | 3.77 | 4.00 | 00:00:00 | 2008-10-27 | 11,844,000 | 3.90 | 4.07 | 3.80 | 3.99 | 00:00:00 | 2008-10-28 | 10,807,500 | 4.08 | 4.13 | 3.89 | 4.09 | 00:00:00 | 2008-10-29 | 7,139,900 | 4.19 | 4.23 | 4.05 | 4.05 | 00:00:00 | 2008-10-30 | 6,120,100 | 4.09 | 4.09 | 3.93 | 3.96 | 00:00:00 | 2008-10-31 | 6,537,800 | 3.96 | 4.02 | 3.95 | 3.96 | 00:00:00 | 2008-11-03 | 4,417,900 | 4.02 | 4.04 | 3.96 | 4.03 | 00:00:00 | 2008-11-04 | 7,190,500 | 4.05 | 4.08 | 3.94 | 4.01 | 00:00:00 | 2008-11-05 | 5,577,000 | 4.00 | 4.10 | 3.98 | 4.09 | 00:00:00 | 2008-11-06 | 4,715,400 | 4.06 | 4.12 | 4.01 | 4.07 | 00:00:00 | 2008-11-07 | 4,462,400 | 4.07 | 4.19 | 3.99 | 4.19 | 00:00:00 | 2008-11-10 | 3,357,700 | 4.19 | 4.20 | 4.07 | 4.18 | 00:00:00 | 2008-11-11 | 4,486,500 | 4.11 | 4.18 | 4.07 | 4.14 | 00:00:00 | 2008-11-12 | 4,352,400 | 4.12 | 4.18 | 4.09 | 4.11 | 00:00:00 | 2008-11-13 | 4,017,900 | 4.05 | 4.18 | 4.04 | 4.11 | 00:00:00 | 2008-11-14 | 3,192,500 | 4.16 | 4.19 | 4.11 | 4.14 | 00:00:00 | 2008-11-17 | 2,744,000 | 4.13 | 4.16 | 4.08 | 4.12 | 00:00:00 | 2008-11-18 | 3,319,800 | 4.12 | 4.21 | 4.09 | 4.18 | 00:00:00 | 2008-11-19 | 2,816,200 | 4.21 | 4.21 | 4.10 | 4.10 | 00:00:00 | 2008-11-20 | 4,290,100 | 4.07 | 4.16 | 4.07 | 4.13 | 00:00:00 | 2008-11-21 | 5,018,200 | 4.12 | 4.16 | 4.05 | 4.10 | 00:00:00 | 2008-11-24 | 4,595,200 | 4.14 | 4.17 | 4.07 | 4.16 | 00:00:00 | 2008-11-25 | 5,658,000 | 4.11 | 4.14 | 4.03 | 4.05 | 00:00:00 | 2008-11-26 | 3,695,500 | 4.06 | 4.14 | 4.02 | 4.11 | 00:00:00 | 2008-11-27 | 2,243,200 | 4.10 | 4.16 | 4.08 | 4.15 | 00:00:00 | 2008-11-28 | 4,349,500 | 4.17 | 4.17 | 4.09 | 4.11 | 00:00:00 | 2008-12-01 | 5,375,900 | 4.06 | 4.13 | 3.92 | 3.99 | 00:00:00 | 2008-12-02 | 4,627,300 | 4.01 | 4.15 | 3.97 | 4.06 | 00:00:00 | 2008-12-03 | 2,684,500 | 4.01 | 4.13 | 4.00 | 4.11 | 00:00:00 | 2008-12-04 | 2,959,800 | 4.11 | 4.12 | 4.06 | 4.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|