|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-06-02 | 7,039,200 | 3.05 | 3.06 | 3.01 | 3.03 | 00:00:00 | 2009-06-03 | 9,110,300 | 3.04 | 3.05 | 3.02 | 3.05 | 00:00:00 | 2009-06-04 | 8,510,200 | 3.07 | 3.07 | 3.03 | 3.05 | 00:00:00 | 2009-06-05 | 7,949,300 | 3.04 | 3.05 | 3.01 | 3.04 | 00:00:00 | 2009-06-08 | 9,071,600 | 3.02 | 3.03 | 2.96 | 3.02 | 00:00:00 | 2009-06-09 | 22,872,000 | 3.03 | 3.08 | 3.02 | 3.07 | 00:00:00 | 2009-06-10 | 8,458,600 | 3.09 | 3.14 | 3.05 | 3.06 | 00:00:00 | 2009-06-11 | 6,748,200 | 3.06 | 3.09 | 3.04 | 3.09 | 00:00:00 | 2009-06-12 | 7,296,200 | 3.09 | 3.11 | 3.06 | 3.10 | 00:00:00 | 2009-06-15 | 6,381,800 | 3.08 | 3.11 | 3.04 | 3.06 | 00:00:00 | 2009-06-16 | 5,459,600 | 3.05 | 3.07 | 3.05 | 3.06 | 00:00:00 | 2009-06-17 | 10,779,600 | 3.05 | 3.05 | 2.99 | 2.99 | 00:00:00 | 2009-06-18 | 15,714,400 | 3.04 | 3.10 | 3.02 | 3.06 | 00:00:00 | 2009-06-19 | 27,665,300 | 3.12 | 3.14 | 3.09 | 3.13 | 00:00:00 | 2009-06-22 | 11,660,500 | 3.14 | 3.18 | 3.07 | 3.14 | 00:00:00 | 2009-06-23 | 6,143,900 | 3.14 | 3.17 | 3.10 | 3.12 | 00:00:00 | 2009-06-24 | 7,744,300 | 3.10 | 3.11 | 3.07 | 3.09 | 00:00:00 | 2009-06-25 | 5,671,900 | 3.08 | 3.10 | 3.05 | 3.08 | 00:00:00 | 2009-06-26 | 5,286,800 | 3.08 | 3.11 | 3.07 | 3.09 | 00:00:00 | 2009-06-29 | 4,929,600 | 3.09 | 3.10 | 3.07 | 3.10 | 00:00:00 | 2009-06-30 | 6,348,700 | 3.09 | 3.14 | 3.08 | 3.13 | 00:00:00 | 2009-07-01 | 13,427,800 | 3.14 | 3.17 | 3.09 | 3.12 | 00:00:00 | 2009-07-02 | 9,392,600 | 3.13 | 3.13 | 3.09 | 3.12 | 00:00:00 | 2009-07-03 | 5,054,400 | 3.11 | 3.12 | 3.09 | 3.11 | 00:00:00 | 2009-07-06 | 6,615,400 | 3.08 | 3.13 | 3.08 | 3.12 | 00:00:00 | 2009-07-07 | 5,355,200 | 3.12 | 3.14 | 3.10 | 3.10 | 00:00:00 | 2009-07-08 | 7,573,900 | 3.10 | 3.12 | 3.07 | 3.08 | 00:00:00 | 2009-07-09 | 8,023,700 | 3.09 | 3.13 | 3.08 | 3.13 | 00:00:00 | 2009-07-10 | 8,338,100 | 3.11 | 3.14 | 3.09 | 3.10 | 00:00:00 | 2009-07-13 | 5,374,300 | 3.10 | 3.15 | 3.08 | 3.14 | 00:00:00 | 2009-07-14 | 5,149,400 | 3.13 | 3.15 | 3.12 | 3.13 | 00:00:00 | 2009-07-15 | 9,520,600 | 3.14 | 3.17 | 3.12 | 3.16 | 00:00:00 | 2009-07-16 | 6,411,000 | 3.14 | 3.16 | 3.13 | 3.14 | 00:00:00 | 2009-07-17 | 7,518,500 | 3.15 | 3.17 | 3.14 | 3.15 | 00:00:00 | 2009-07-20 | 6,467,900 | 3.17 | 3.19 | 3.14 | 3.15 | 00:00:00 | 2009-07-21 | 6,243,900 | 3.15 | 3.17 | 3.13 | 3.15 | 00:00:00 | 2009-07-22 | 8,302,000 | 3.13 | 3.16 | 3.12 | 3.16 | 00:00:00 | 2009-07-23 | 7,081,600 | 3.15 | 3.16 | 3.12 | 3.15 | 00:00:00 | 2009-07-24 | 6,558,700 | 3.14 | 3.16 | 3.11 | 3.15 | 00:00:00 | 2009-07-27 | 8,212,000 | 3.16 | 3.16 | 3.12 | 3.12 | 00:00:00 | 2009-07-28 | 13,256,300 | 3.12 | 3.13 | 3.07 | 3.08 | 00:00:00 | 2009-07-29 | 7,351,300 | 3.08 | 3.10 | 3.07 | 3.07 | 00:00:00 | 2009-07-30 | 8,320,200 | 3.08 | 3.10 | 3.06 | 3.10 | 00:00:00 | 2009-07-31 | 7,811,400 | 3.07 | 3.12 | 3.07 | 3.07 | 00:00:00 | 2009-08-03 | 9,469,800 | 3.08 | 3.10 | 3.06 | 3.07 | 00:00:00 | 2009-08-04 | 9,398,700 | 3.07 | 3.12 | 3.06 | 3.11 | 00:00:00 | 2009-08-05 | 7,187,000 | 3.12 | 3.12 | 3.07 | 3.07 | 00:00:00 | 2009-08-06 | 6,118,000 | 3.07 | 3.09 | 3.05 | 3.05 | 00:00:00 | 2009-08-07 | 5,379,700 | 3.06 | 3.09 | 3.05 | 3.08 | 00:00:00 | 2009-08-10 | 3,165,500 | 3.08 | 3.09 | 3.07 | 3.08 | 00:00:00 | 2009-08-11 | 5,407,700 | 3.08 | 3.09 | 3.06 | 3.08 | 00:00:00 | 2009-08-12 | 7,576,200 | 3.07 | 3.10 | 3.07 | 3.10 | 00:00:00 | 2009-08-13 | 13,007,400 | 3.11 | 3.17 | 3.11 | 3.14 | 00:00:00 | 2009-08-14 | 8,843,500 | 3.14 | 3.15 | 3.11 | 3.13 | 00:00:00 | 2009-08-17 | 6,000,000 | 3.12 | 3.14 | 3.10 | 3.12 | 00:00:00 | 2009-08-18 | 3,840,400 | 3.12 | 3.13 | 3.11 | 3.12 | 00:00:00 | 2009-08-19 | 6,602,700 | 3.13 | 3.16 | 3.11 | 3.15 | 00:00:00 | 2009-08-20 | 6,309,700 | 3.15 | 3.16 | 3.13 | 3.13 | 00:00:00 | 2009-08-21 | 7,974,900 | 3.14 | 3.16 | 3.12 | 3.15 | 00:00:00 | 2009-08-24 | 5,561,600 | 3.15 | 3.17 | 3.15 | 3.16 | 00:00:00 | 2009-08-25 | 6,807,500 | 3.16 | 3.17 | 3.15 | 3.15 | 00:00:00 | 2009-08-26 | 11,227,900 | 3.16 | 3.22 | 3.15 | 3.19 | 00:00:00 | 2009-08-27 | 10,701,800 | 3.21 | 3.24 | 3.20 | 3.22 | 00:00:00 | 2009-08-28 | 8,375,600 | 3.24 | 3.24 | 3.19 | 3.21 | 00:00:00 | 2009-08-31 | 7,106,600 | 3.21 | 3.25 | 3.20 | 3.24 | 00:00:00 | 2009-09-01 | 10,074,700 | 3.24 | 3.25 | 3.19 | 3.21 | 00:00:00 | 2009-09-02 | 12,933,400 | 3.22 | 3.25 | 3.19 | 3.25 | 00:00:00 | 2009-09-03 | 7,633,000 | 3.25 | 3.26 | 3.22 | 3.23 | 00:00:00 | 2009-09-04 | 10,627,000 | 3.20 | 3.27 | 3.20 | 3.24 | 00:00:00 | 2009-09-07 | 4,520,900 | 3.25 | 3.26 | 3.23 | 3.23 | 00:00:00 | 2009-09-08 | 8,352,600 | 3.24 | 3.24 | 3.22 | 3.23 | 00:00:00 | 2009-09-09 | 8,767,300 | 3.23 | 3.24 | 3.21 | 3.21 | 00:00:00 | 2009-09-10 | 8,826,400 | 3.22 | 3.23 | 3.21 | 3.23 | 00:00:00 | 2009-09-11 | 7,751,200 | 3.23 | 3.24 | 3.23 | 3.24 | 00:00:00 | 2009-09-14 | 8,409,000 | 3.23 | 3.25 | 3.22 | 3.25 | 00:00:00 | 2009-09-15 | 11,701,300 | 3.25 | 3.31 | 3.24 | 3.29 | 00:00:00 | 2009-09-16 | 10,825,200 | 3.31 | 3.34 | 3.29 | 3.32 | 00:00:00 | 2009-09-17 | 6,836,100 | 3.33 | 3.35 | 3.31 | 3.33 | 00:00:00 | 2009-09-18 | 16,749,400 | 3.33 | 3.33 | 3.28 | 3.33 | 00:00:00 | 2009-09-21 | 7,404,200 | 3.32 | 3.33 | 3.30 | 3.33 | 00:00:00 | 2009-09-22 | 6,371,300 | 3.34 | 3.35 | 3.31 | 3.32 | 00:00:00 | 2009-09-23 | 5,505,000 | 3.31 | 3.32 | 3.29 | 3.30 | 00:00:00 | 2009-09-24 | 8,904,100 | 3.31 | 3.31 | 3.27 | 3.29 | 00:00:00 | 2009-09-25 | 5,882,300 | 3.30 | 3.30 | 3.28 | 3.29 | 00:00:00 | 2009-09-28 | 7,107,100 | 3.29 | 3.33 | 3.27 | 3.33 | 00:00:00 | 2009-09-29 | 6,124,100 | 3.33 | 3.34 | 3.31 | 3.32 | 00:00:00 | 2009-09-30 | 8,123,400 | 3.33 | 3.35 | 3.31 | 3.33 | 00:00:00 | 2009-10-01 | 9,300,600 | 3.33 | 3.35 | 3.29 | 3.29 | 00:00:00 | 2009-10-02 | 6,564,200 | 3.29 | 3.29 | 3.26 | 3.26 | 00:00:00 | 2009-10-05 | 7,980,000 | 3.26 | 3.26 | 3.21 | 3.23 | 00:00:00 | 2009-10-06 | 9,421,600 | 3.23 | 3.29 | 3.22 | 3.28 | 00:00:00 | 2009-10-07 | 6,305,200 | 3.29 | 3.30 | 3.28 | 3.29 | 00:00:00 | 2009-10-08 | 29,742,000 | 3.29 | 3.30 | 3.27 | 3.29 | 00:00:00 | 2009-10-09 | 25,105,100 | 3.29 | 3.30 | 3.28 | 3.30 | 00:00:00 | 2009-10-12 | 53,995,300 | 3.31 | 3.32 | 3.29 | 3.30 | 00:00:00 | 2009-10-13 | 24,143,600 | 3.32 | 3.34 | 3.31 | 3.34 | 00:00:00 | 2009-10-14 | 73,550,400 | 3.35 | 3.35 | 3.28 | 3.28 | 00:00:00 | 2009-10-15 | 52,296,700 | 3.28 | 3.30 | 3.27 | 3.29 | 00:00:00 | 2009-10-16 | 8,639,700 | 3.30 | 3.30 | 3.27 | 3.28 | 00:00:00 | 2009-10-19 | 8,902,400 | 3.25 | 3.26 | 3.22 | 3.22 | 00:00:00 | 2009-10-20 | 16,157,600 | 3.22 | 3.25 | 3.21 | 3.23 | 00:00:00 | 2009-10-21 | 24,299,400 | 3.24 | 3.25 | 3.23 | 3.24 | 00:00:00 | 2009-10-22 | 49,945,900 | 3.23 | 3.28 | 3.21 | 3.26 | 00:00:00 | 2009-10-23 | 51,870,600 | 3.25 | 3.26 | 3.20 | 3.20 | 00:00:00 | 2009-10-26 | 54,264,800 | 3.21 | 3.26 | 3.20 | 3.21 | 00:00:00 | 2009-10-27 | 48,354,000 | 3.23 | 3.25 | 3.19 | 3.23 | 00:00:00 | 2009-10-28 | 19,970,100 | 3.23 | 3.31 | 3.23 | 3.30 | 00:00:00 | 2009-10-29 | 11,555,100 | 3.28 | 3.32 | 3.26 | 3.31 | 00:00:00 | 2009-10-30 | 21,690,100 | 3.31 | 3.32 | 3.27 | 3.30 | 00:00:00 | 2009-11-02 | 8,507,300 | 3.28 | 3.30 | 3.26 | 3.26 | 00:00:00 | 2009-11-03 | 9,555,100 | 3.25 | 3.29 | 3.24 | 3.25 | 00:00:00 | 2009-11-04 | 7,594,400 | 3.28 | 3.28 | 3.24 | 3.25 | 00:00:00 | 2009-11-05 | 6,216,500 | 3.25 | 3.28 | 3.23 | 3.28 | 00:00:00 | 2009-11-06 | 7,328,700 | 3.29 | 3.29 | 3.24 | 3.25 | 00:00:00 | 2009-11-09 | 5,022,100 | 3.26 | 3.29 | 3.25 | 3.28 | 00:00:00 | 2009-11-10 | 8,415,500 | 3.30 | 3.33 | 3.28 | 3.32 | 00:00:00 | 2009-11-11 | 7,228,700 | 3.32 | 3.33 | 3.29 | 3.29 | 00:00:00 | 2009-11-13 | 6,265,100 | 3.31 | 3.34 | 3.29 | 3.34 | 00:00:00 | 2009-11-16 | 8,041,800 | 3.34 | 3.37 | 3.33 | 3.36 | 00:00:00 | 2009-11-17 | 5,057,400 | 3.36 | 3.38 | 3.35 | 3.36 | 00:00:00 | 2009-11-18 | 7,205,400 | 3.36 | 3.38 | 3.34 | 3.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|