|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-04 | 2,959,800 | 4.11 | 4.12 | 4.06 | 4.06 | 00:00:00 | | 2008-12-05 | 2,415,800 | 4.06 | 4.09 | 4.02 | 4.04 | 00:00:00 | | 2008-12-08 | 2,743,800 | 4.10 | 4.16 | 4.10 | 4.10 | 00:00:00 | | 2008-12-09 | 5,656,800 | 4.08 | 4.11 | 4.00 | 4.03 | 00:00:00 | | 2008-12-10 | 3,540,700 | 4.06 | 4.06 | 3.99 | 3.99 | 00:00:00 | | 2008-12-11 | 3,120,300 | 3.98 | 4.04 | 3.97 | 3.99 | 00:00:00 | | 2008-12-12 | 5,592,000 | 3.95 | 3.95 | 3.83 | 3.87 | 00:00:00 | | 2008-12-15 | 3,816,900 | 3.92 | 3.93 | 3.81 | 3.84 | 00:00:00 | | 2008-12-16 | 7,952,900 | 3.84 | 3.89 | 3.68 | 3.72 | 00:00:00 | | 2008-12-17 | 8,558,000 | 3.73 | 3.76 | 3.62 | 3.73 | 00:00:00 | | 2008-12-18 | 9,525,800 | 3.78 | 4.03 | 3.77 | 3.99 | 00:00:00 | | 2008-12-19 | 7,293,900 | 3.89 | 4.02 | 3.85 | 4.02 | 00:00:00 | | 2008-12-22 | 2,371,600 | 4.02 | 4.02 | 3.94 | 3.99 | 00:00:00 | | 2008-12-23 | 2,312,500 | 3.93 | 3.99 | 3.92 | 3.92 | 00:00:00 | | 2008-12-29 | 1,829,200 | 4.02 | 4.02 | 3.93 | 3.97 | 00:00:00 | | 2008-12-30 | 1,461,900 | 3.98 | 3.99 | 3.96 | 3.96 | 00:00:00 | | 2009-01-02 | 1,558,500 | 4.00 | 4.01 | 3.96 | 4.01 | 00:00:00 | | 2009-01-05 | 3,354,300 | 4.02 | 4.04 | 3.96 | 3.97 | 00:00:00 | | 2009-01-06 | 2,854,200 | 3.98 | 4.03 | 3.96 | 3.98 | 00:00:00 | | 2009-01-07 | 4,636,600 | 3.98 | 4.01 | 3.87 | 3.91 | 00:00:00 | | 2009-01-08 | 4,528,900 | 3.91 | 3.98 | 3.89 | 3.96 | 00:00:00 | | 2009-01-09 | 3,837,000 | 3.95 | 3.97 | 3.88 | 3.91 | 00:00:00 | | 2009-01-12 | 1,920,700 | 3.90 | 3.93 | 3.89 | 3.91 | 00:00:00 | | 2009-01-13 | 4,741,900 | 3.92 | 3.98 | 3.90 | 3.98 | 00:00:00 | | 2009-01-14 | 4,940,600 | 3.99 | 4.01 | 3.96 | 4.00 | 00:00:00 | | 2009-01-15 | 6,729,600 | 4.01 | 4.02 | 3.92 | 4.00 | 00:00:00 | | 2009-01-16 | 5,611,300 | 3.98 | 4.01 | 3.97 | 3.98 | 00:00:00 | | 2009-01-19 | 4,379,700 | 3.97 | 4.05 | 3.97 | 4.03 | 00:00:00 | | 2009-01-20 | 4,721,900 | 4.03 | 4.12 | 4.02 | 4.07 | 00:00:00 | | 2009-01-21 | 4,747,700 | 4.08 | 4.09 | 4.03 | 4.04 | 00:00:00 | | 2009-01-22 | 4,285,400 | 4.03 | 4.08 | 3.97 | 4.04 | 00:00:00 | | 2009-01-23 | 3,859,700 | 4.03 | 4.09 | 4.01 | 4.08 | 00:00:00 | | 2009-01-26 | 3,174,800 | 4.09 | 4.09 | 4.00 | 4.07 | 00:00:00 | | 2009-01-27 | 2,983,200 | 4.07 | 4.09 | 4.03 | 4.09 | 00:00:00 | | 2009-01-28 | 3,376,900 | 4.09 | 4.10 | 4.00 | 4.01 | 00:00:00 | | 2009-01-29 | 3,083,600 | 4.01 | 4.05 | 4.01 | 4.05 | 00:00:00 | | 2009-01-30 | 4,825,200 | 4.06 | 4.12 | 4.04 | 4.08 | 00:00:00 | | 2009-02-02 | 2,231,600 | 4.07 | 4.08 | 4.03 | 4.05 | 00:00:00 | | 2009-02-03 | 3,478,400 | 4.05 | 4.12 | 4.04 | 4.12 | 00:00:00 | | 2009-02-04 | 3,903,700 | 4.13 | 4.14 | 4.05 | 4.09 | 00:00:00 | | 2009-02-05 | 3,964,000 | 4.09 | 4.11 | 4.05 | 4.10 | 00:00:00 | | 2009-02-06 | 2,962,200 | 4.11 | 4.13 | 4.06 | 4.10 | 00:00:00 | | 2009-02-09 | 2,476,000 | 4.09 | 4.10 | 4.04 | 4.07 | 00:00:00 | | 2009-02-10 | 2,728,700 | 4.08 | 4.12 | 4.06 | 4.09 | 00:00:00 | | 2009-02-11 | 8,806,400 | 4.10 | 4.28 | 4.02 | 4.07 | 00:00:00 | | 2009-02-12 | 8,727,800 | 4.08 | 4.08 | 3.91 | 4.01 | 00:00:00 | | 2009-02-13 | 12,119,800 | 3.98 | 3.98 | 3.80 | 3.82 | 00:00:00 | | 2009-02-16 | 8,435,600 | 3.85 | 3.94 | 3.82 | 3.89 | 00:00:00 | | 2009-02-17 | 5,756,300 | 3.89 | 3.96 | 3.86 | 3.92 | 00:00:00 | | 2009-02-18 | 4,957,500 | 3.92 | 3.96 | 3.90 | 3.96 | 00:00:00 | | 2009-02-19 | 12,448,200 | 3.96 | 3.98 | 3.83 | 3.98 | 00:00:00 | | 2009-02-20 | 10,083,200 | 3.97 | 4.08 | 3.93 | 3.99 | 00:00:00 | | 2009-02-23 | 3,278,500 | 4.00 | 4.00 | 3.93 | 3.96 | 00:00:00 | | 2009-02-24 | 3,990,700 | 3.97 | 4.03 | 3.93 | 3.97 | 00:00:00 | | 2009-02-25 | 3,779,100 | 3.96 | 3.97 | 3.88 | 3.91 | 00:00:00 | | 2009-02-26 | 3,921,100 | 3.91 | 3.95 | 3.86 | 3.90 | 00:00:00 | | 2009-02-27 | 7,087,000 | 3.96 | 3.96 | 3.87 | 3.92 | 00:00:00 | | 2009-03-02 | 8,231,100 | 3.93 | 3.93 | 3.73 | 3.73 | 00:00:00 | | 2009-03-03 | 5,883,100 | 3.77 | 3.81 | 3.61 | 3.76 | 00:00:00 | | 2009-03-04 | 4,106,700 | 3.78 | 3.80 | 3.73 | 3.79 | 00:00:00 | | 2009-03-05 | 10,164,000 | 3.80 | 3.88 | 3.78 | 3.85 | 00:00:00 | | 2009-03-06 | 8,506,500 | 3.85 | 3.90 | 3.83 | 3.88 | 00:00:00 | | 2009-03-09 | 6,236,900 | 3.87 | 3.90 | 3.84 | 3.90 | 00:00:00 | | 2009-03-10 | 7,757,800 | 3.86 | 3.88 | 3.82 | 3.84 | 00:00:00 | | 2009-03-11 | 7,079,800 | 3.79 | 3.82 | 3.71 | 3.74 | 00:00:00 | | 2009-03-12 | 5,330,900 | 3.75 | 3.76 | 3.68 | 3.73 | 00:00:00 | | 2009-03-13 | 7,386,700 | 3.73 | 3.75 | 3.63 | 3.64 | 00:00:00 | | 2009-03-16 | 4,607,800 | 3.67 | 3.70 | 3.64 | 3.68 | 00:00:00 | | 2009-03-17 | 5,003,800 | 3.66 | 3.78 | 3.64 | 3.78 | 00:00:00 | | 2009-03-18 | 4,489,900 | 3.78 | 3.80 | 3.74 | 3.75 | 00:00:00 | | 2009-03-19 | 3,572,200 | 3.75 | 3.78 | 3.70 | 3.73 | 00:00:00 | | 2009-03-20 | 6,071,500 | 3.75 | 3.78 | 3.69 | 3.75 | 00:00:00 | | 2009-03-23 | 5,526,600 | 3.78 | 3.78 | 3.72 | 3.74 | 00:00:00 | | 2009-03-24 | 7,390,000 | 3.74 | 3.89 | 3.71 | 3.89 | 00:00:00 | | 2009-03-25 | 5,051,800 | 3.85 | 3.95 | 3.85 | 3.94 | 00:00:00 | | 2009-03-26 | 4,273,400 | 3.93 | 3.93 | 3.84 | 3.90 | 00:00:00 | | 2009-03-27 | 4,594,000 | 3.88 | 3.95 | 3.86 | 3.95 | 00:00:00 | | 2009-03-30 | 5,594,200 | 3.93 | 4.02 | 3.90 | 3.94 | 00:00:00 | | 2009-03-31 | 7,081,900 | 3.96 | 4.04 | 3.85 | 4.04 | 00:00:00 | | 2009-04-01 | 4,840,000 | 4.01 | 4.06 | 3.98 | 4.00 | 00:00:00 | | 2009-04-02 | 5,694,400 | 4.05 | 4.06 | 3.93 | 3.96 | 00:00:00 | | 2009-04-03 | 7,137,900 | 3.97 | 3.97 | 3.86 | 3.87 | 00:00:00 | | 2009-04-06 | 6,286,800 | 3.90 | 3.90 | 3.82 | 3.85 | 00:00:00 | | 2009-04-07 | 6,327,100 | 3.87 | 3.87 | 3.79 | 3.80 | 00:00:00 | | 2009-04-08 | 4,473,600 | 3.81 | 3.83 | 3.78 | 3.81 | 00:00:00 | | 2009-04-09 | 4,007,400 | 3.84 | 3.84 | 3.77 | 3.80 | 00:00:00 | | 2009-04-14 | 4,960,700 | 3.80 | 3.80 | 3.73 | 3.75 | 00:00:00 | | 2009-04-15 | 4,730,900 | 3.77 | 3.81 | 3.74 | 3.76 | 00:00:00 | | 2009-04-16 | 3,922,800 | 3.77 | 3.81 | 3.73 | 3.80 | 00:00:00 | | 2009-04-17 | 5,364,100 | 3.82 | 3.82 | 3.76 | 3.76 | 00:00:00 | | 2009-04-20 | 6,631,500 | 3.78 | 3.80 | 3.76 | 3.78 | 00:00:00 | | 2009-04-21 | 4,499,000 | 3.80 | 3.80 | 3.68 | 3.76 | 00:00:00 | | 2009-04-22 | 6,755,700 | 3.73 | 3.77 | 3.68 | 3.77 | 00:00:00 | | 2009-04-23 | 8,071,800 | 3.74 | 3.74 | 3.67 | 3.68 | 00:00:00 | | 2009-04-24 | 16,871,400 | 3.55 | 3.76 | 3.53 | 3.75 | 00:00:00 | | 2009-04-27 | 12,980,400 | 3.16 | 3.19 | 3.02 | 3.11 | 00:00:00 | | 2009-04-28 | 14,335,700 | 3.07 | 3.07 | 3.00 | 3.00 | 00:00:00 | | 2009-04-29 | 18,120,100 | 3.00 | 3.01 | 2.94 | 2.96 | 00:00:00 | | 2009-04-30 | 22,459,500 | 2.96 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2009-05-04 | 20,226,300 | 2.96 | 3.04 | 2.93 | 3.04 | 00:00:00 | | 2009-05-05 | 16,930,300 | 3.03 | 3.07 | 2.99 | 3.06 | 00:00:00 | | 2009-05-06 | 39,357,000 | 3.05 | 3.29 | 3.03 | 3.17 | 00:00:00 | | 2009-05-07 | 34,485,600 | 3.23 | 3.30 | 3.15 | 3.26 | 00:00:00 | | 2009-05-08 | 25,439,500 | 3.27 | 3.28 | 3.19 | 3.25 | 00:00:00 | | 2009-05-11 | 16,134,800 | 3.23 | 3.36 | 3.17 | 3.33 | 00:00:00 | | 2009-05-12 | 9,863,400 | 3.36 | 3.38 | 3.29 | 3.31 | 00:00:00 | | 2009-05-13 | 25,014,800 | 3.30 | 3.33 | 3.28 | 3.29 | 00:00:00 | | 2009-05-14 | 12,710,000 | 3.26 | 3.28 | 3.22 | 3.27 | 00:00:00 | | 2009-05-15 | 17,266,200 | 3.29 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2009-05-18 | 16,658,600 | 3.11 | 3.13 | 3.08 | 3.09 | 00:00:00 | | 2009-05-19 | 15,345,300 | 3.11 | 3.12 | 3.06 | 3.06 | 00:00:00 | | 2009-05-20 | 12,603,800 | 3.07 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2009-05-21 | 30,186,900 | 3.03 | 3.12 | 3.02 | 3.07 | 00:00:00 | | 2009-05-22 | 12,508,900 | 3.07 | 3.12 | 3.05 | 3.11 | 00:00:00 | | 2009-05-25 | 7,343,300 | 3.12 | 3.12 | 3.07 | 3.07 | 00:00:00 | | 2009-05-26 | 11,352,000 | 3.06 | 3.08 | 3.05 | 3.06 | 00:00:00 | | 2009-05-27 | 8,603,000 | 3.06 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2009-05-28 | 6,961,500 | 3.05 | 3.08 | 3.05 | 3.07 | 00:00:00 | | 2009-05-29 | 14,987,600 | 3.08 | 3.08 | 3.05 | 3.06 | 00:00:00 | | 2009-06-01 | 7,296,600 | 3.08 | 3.10 | 3.06 | 3.08 | 00:00:00 | | 2009-06-02 | 7,039,200 | 3.05 | 3.06 | 3.01 | 3.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
