|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-18 | 7,205,400 | 3.36 | 3.38 | 3.34 | 3.36 | 00:00:00 | | 2009-11-19 | 7,236,800 | 3.35 | 3.37 | 3.35 | 3.35 | 00:00:00 | | 2009-11-20 | 8,849,300 | 3.37 | 3.39 | 3.35 | 3.36 | 00:00:00 | | 2009-11-23 | 4,947,700 | 3.36 | 3.41 | 3.36 | 3.38 | 00:00:00 | | 2009-11-24 | 8,177,900 | 3.38 | 3.41 | 3.38 | 3.38 | 00:00:00 | | 2009-11-25 | 8,657,900 | 3.40 | 3.42 | 3.35 | 3.38 | 00:00:00 | | 2009-11-26 | 8,790,100 | 3.38 | 3.39 | 3.29 | 3.31 | 00:00:00 | | 2009-11-27 | 8,562,200 | 3.27 | 3.34 | 3.26 | 3.33 | 00:00:00 | | 2009-11-30 | 12,166,000 | 3.35 | 3.37 | 3.30 | 3.34 | 00:00:00 | | 2009-12-01 | 9,211,100 | 3.37 | 3.41 | 3.34 | 3.38 | 00:00:00 | | 2009-12-02 | 14,546,200 | 3.40 | 3.47 | 3.39 | 3.47 | 00:00:00 | | 2009-12-04 | 9,934,400 | 3.44 | 3.46 | 3.43 | 3.45 | 00:00:00 | | 2009-12-07 | 5,455,600 | 3.45 | 3.46 | 3.43 | 3.44 | 00:00:00 | | 2009-12-09 | 9,865,200 | 3.42 | 3.45 | 3.41 | 3.44 | 00:00:00 | | 2009-12-11 | 10,777,700 | 3.44 | 3.50 | 3.44 | 3.49 | 00:00:00 | | 2009-12-14 | 6,404,100 | 3.50 | 3.53 | 3.49 | 3.51 | 00:00:00 | | 2009-12-15 | 8,052,600 | 3.52 | 3.54 | 3.50 | 3.52 | 00:00:00 | | 2009-12-16 | 7,132,100 | 3.53 | 3.55 | 3.52 | 3.54 | 00:00:00 | | 2009-12-17 | 9,293,800 | 3.52 | 3.56 | 3.52 | 3.52 | 00:00:00 | | 2009-12-18 | 14,638,600 | 3.56 | 3.59 | 3.50 | 3.51 | 00:00:00 | | 2009-12-21 | 30,034,000 | 3.48 | 3.48 | 3.38 | 3.42 | 00:00:00 | | 2009-12-22 | 11,714,800 | 3.42 | 3.46 | 3.41 | 3.44 | 00:00:00 | | 2009-12-23 | 6,181,200 | 3.45 | 3.47 | 3.44 | 3.47 | 00:00:00 | | 2009-12-28 | 6,167,600 | 3.48 | 3.51 | 3.45 | 3.46 | 00:00:00 | | 2009-12-29 | 5,928,200 | 3.47 | 3.48 | 3.44 | 3.45 | 00:00:00 | | 2009-12-30 | 4,666,300 | 3.45 | 3.47 | 3.45 | 3.47 | 00:00:00 | | 2010-01-04 | 8,255,400 | 3.45 | 3.48 | 3.44 | 3.45 | 00:00:00 | | 2010-01-05 | 9,105,700 | 3.45 | 3.47 | 3.43 | 3.43 | 00:00:00 | | 2010-01-06 | 5,716,400 | 3.45 | 3.45 | 3.41 | 3.42 | 00:00:00 | | 2010-01-07 | 9,706,100 | 3.42 | 3.43 | 3.38 | 3.39 | 00:00:00 | | 2010-01-08 | 6,409,200 | 3.39 | 3.42 | 3.39 | 3.41 | 00:00:00 | | 2010-01-11 | 8,350,400 | 3.43 | 3.44 | 3.41 | 3.42 | 00:00:00 | | 2010-01-12 | 8,901,800 | 3.43 | 3.47 | 3.43 | 3.46 | 00:00:00 | | 2010-01-13 | 10,259,500 | 3.46 | 3.49 | 3.45 | 3.48 | 00:00:00 | | 2010-01-14 | 17,267,200 | 3.48 | 3.49 | 3.41 | 3.44 | 00:00:00 | | 2010-01-15 | 8,210,700 | 3.44 | 3.45 | 3.40 | 3.41 | 00:00:00 | | 2010-01-18 | 4,194,000 | 3.40 | 3.44 | 3.40 | 3.43 | 00:00:00 | | 2010-01-19 | 7,264,400 | 3.43 | 3.46 | 3.40 | 3.45 | 00:00:00 | | 2010-01-20 | 9,857,900 | 3.43 | 3.47 | 3.41 | 3.41 | 00:00:00 | | 2010-01-21 | 6,651,700 | 3.42 | 3.44 | 3.39 | 3.41 | 00:00:00 | | 2010-01-22 | 6,749,400 | 3.41 | 3.42 | 3.39 | 3.40 | 00:00:00 | | 2010-01-25 | 6,454,600 | 3.38 | 3.41 | 3.37 | 3.39 | 00:00:00 | | 2010-01-26 | 5,707,300 | 3.38 | 3.42 | 3.38 | 3.41 | 00:00:00 | | 2010-01-27 | 7,620,400 | 3.40 | 3.41 | 3.38 | 3.39 | 00:00:00 | | 2010-01-28 | 10,102,500 | 3.41 | 3.41 | 3.37 | 3.39 | 00:00:00 | | 2010-01-29 | 12,283,000 | 3.40 | 3.41 | 3.37 | 3.40 | 00:00:00 | | 2010-02-01 | 8,647,800 | 3.39 | 3.43 | 3.38 | 3.42 | 00:00:00 | | 2010-02-02 | 8,645,500 | 3.42 | 3.42 | 3.39 | 3.40 | 00:00:00 | | 2010-02-04 | 11,882,700 | 3.40 | 3.43 | 3.39 | 3.39 | 00:00:00 | | 2010-02-05 | 15,375,200 | 3.39 | 3.42 | 3.37 | 3.38 | 00:00:00 | | 2010-02-08 | 9,764,600 | 3.40 | 3.42 | 3.36 | 3.39 | 00:00:00 | | 2010-02-09 | 8,021,200 | 3.40 | 3.40 | 3.35 | 3.38 | 00:00:00 | | 2010-02-10 | 12,472,600 | 3.41 | 3.42 | 3.38 | 3.41 | 00:00:00 | | 2010-02-11 | 8,888,300 | 3.41 | 3.42 | 3.40 | 3.41 | 00:00:00 | | 2010-02-12 | 14,742,700 | 3.43 | 3.47 | 3.41 | 3.45 | 00:00:00 | | 2010-02-15 | 4,884,000 | 3.47 | 3.47 | 3.45 | 3.45 | 00:00:00 | | 2010-02-16 | 5,691,500 | 3.47 | 3.47 | 3.43 | 3.44 | 00:00:00 | | 2010-02-17 | 7,932,400 | 3.46 | 3.47 | 3.43 | 3.44 | 00:00:00 | | 2010-02-18 | 7,739,200 | 3.43 | 3.46 | 3.43 | 3.45 | 00:00:00 | | 2010-02-19 | 8,759,000 | 3.43 | 3.45 | 3.42 | 3.44 | 00:00:00 | | 2010-02-22 | 6,698,500 | 3.44 | 3.46 | 3.43 | 3.44 | 00:00:00 | | 2010-02-23 | 10,342,800 | 3.45 | 3.47 | 3.43 | 3.43 | 00:00:00 | | 2010-02-24 | 8,131,600 | 3.44 | 3.46 | 3.44 | 3.44 | 00:00:00 | | 2010-02-25 | 10,064,100 | 3.44 | 3.46 | 3.43 | 3.44 | 00:00:00 | | 2010-02-26 | 8,694,400 | 3.45 | 3.47 | 3.44 | 3.47 | 00:00:00 | | 2010-03-01 | 9,819,200 | 3.49 | 3.52 | 3.47 | 3.51 | 00:00:00 | | 2010-03-02 | 8,684,200 | 3.52 | 3.54 | 3.50 | 3.54 | 00:00:00 | | 2010-03-03 | 9,510,400 | 3.54 | 3.55 | 3.51 | 3.55 | 00:00:00 | | 2010-03-04 | 11,281,700 | 3.54 | 3.56 | 3.52 | 3.56 | 00:00:00 | | 2010-03-05 | 12,243,700 | 3.57 | 3.57 | 3.53 | 3.55 | 00:00:00 | | 2010-03-08 | 13,178,800 | 3.56 | 3.59 | 3.55 | 3.58 | 00:00:00 | | 2010-03-09 | 12,106,100 | 3.58 | 3.59 | 3.55 | 3.57 | 00:00:00 | | 2010-03-10 | 13,041,000 | 3.58 | 3.58 | 3.53 | 3.56 | 00:00:00 | | 2010-03-11 | 15,976,200 | 3.55 | 3.62 | 3.55 | 3.60 | 00:00:00 | | 2010-03-12 | 10,660,900 | 3.62 | 3.66 | 3.61 | 3.64 | 00:00:00 | | 2010-03-15 | 12,963,000 | 3.64 | 3.69 | 3.64 | 3.68 | 00:00:00 | | 2010-03-16 | 10,234,400 | 3.70 | 3.71 | 3.65 | 3.68 | 00:00:00 | | 2010-03-17 | 12,583,800 | 3.68 | 3.72 | 3.64 | 3.71 | 00:00:00 | | 2010-03-18 | 17,032,800 | 3.69 | 3.72 | 3.66 | 3.70 | 00:00:00 | | 2010-03-19 | 43,961,600 | 3.73 | 3.74 | 3.68 | 3.68 | 00:00:00 | | 2010-03-22 | 12,213,500 | 3.68 | 3.69 | 3.65 | 3.66 | 00:00:00 | | 2010-03-23 | 9,068,500 | 3.67 | 3.70 | 3.65 | 3.69 | 00:00:00 | | 2010-03-24 | 11,243,300 | 3.69 | 3.69 | 3.64 | 3.67 | 00:00:00 | | 2010-03-25 | 9,691,100 | 3.67 | 3.72 | 3.67 | 3.71 | 00:00:00 | | 2010-03-26 | 12,684,700 | 3.72 | 3.74 | 3.70 | 3.71 | 00:00:00 | | 2010-03-29 | 9,507,700 | 3.71 | 3.76 | 3.71 | 3.76 | 00:00:00 | | 2010-03-30 | 11,053,400 | 3.75 | 3.77 | 3.73 | 3.76 | 00:00:00 | | 2010-03-31 | 12,749,200 | 3.76 | 3.79 | 3.74 | 3.75 | 00:00:00 | | 2010-04-01 | 7,511,000 | 3.76 | 3.79 | 3.76 | 3.79 | 00:00:00 | | 2010-04-06 | 8,884,700 | 3.79 | 3.81 | 3.77 | 3.81 | 00:00:00 | | 2010-04-07 | 10,090,100 | 3.81 | 3.82 | 3.78 | 3.80 | 00:00:00 | | 2010-04-08 | 11,535,100 | 3.79 | 3.80 | 3.74 | 3.76 | 00:00:00 | | 2010-04-09 | 7,629,300 | 3.78 | 3.80 | 3.77 | 3.80 | 00:00:00 | | 2010-04-12 | 4,682,700 | 3.81 | 3.82 | 3.79 | 3.81 | 00:00:00 | | 2010-04-13 | 9,221,400 | 3.80 | 3.81 | 3.76 | 3.76 | 00:00:00 | | 2010-04-14 | 10,421,400 | 3.78 | 3.79 | 3.76 | 3.77 | 00:00:00 | | 2010-04-15 | 8,061,300 | 3.76 | 3.79 | 3.76 | 3.77 | 00:00:00 | | 2010-04-16 | 8,712,200 | 3.78 | 3.79 | 3.76 | 3.76 | 00:00:00 | | 2010-04-19 | 8,066,000 | 3.76 | 3.79 | 3.75 | 3.77 | 00:00:00 | | 2010-04-20 | 10,903,500 | 3.76 | 3.84 | 3.74 | 3.81 | 00:00:00 | | 2010-04-21 | 6,662,700 | 3.83 | 3.83 | 3.78 | 3.79 | 00:00:00 | | 2010-04-22 | 9,724,600 | 3.77 | 3.81 | 3.71 | 3.72 | 00:00:00 | | 2010-04-23 | 13,934,000 | 3.72 | 3.73 | 3.65 | 3.66 | 00:00:00 | | 2010-04-26 | 11,328,400 | 3.68 | 3.70 | 3.63 | 3.64 | 00:00:00 | | 2010-04-27 | 22,070,300 | 3.64 | 3.65 | 3.56 | 3.56 | 00:00:00 | | 2010-04-28 | 22,713,200 | 3.54 | 3.56 | 3.51 | 3.54 | 00:00:00 | | 2010-04-29 | 24,569,800 | 3.53 | 3.58 | 3.51 | 3.57 | 00:00:00 | | 2010-04-30 | 22,258,300 | 3.57 | 3.60 | 3.54 | 3.58 | 00:00:00 | | 2010-05-03 | 5,645,200 | 3.56 | 3.63 | 3.55 | 3.62 | 00:00:00 | | 2010-05-04 | 12,595,300 | 3.62 | 3.63 | 3.56 | 3.56 | 00:00:00 | | 2010-05-05 | 18,180,700 | 3.57 | 3.58 | 3.49 | 3.51 | 00:00:00 | | 2010-05-06 | 19,854,600 | 3.49 | 3.52 | 3.43 | 3.45 | 00:00:00 | | 2010-05-07 | 16,625,900 | 3.39 | 3.48 | 3.36 | 3.38 | 00:00:00 | | 2010-05-10 | 27,126,400 | 3.47 | 3.49 | 3.40 | 3.48 | 00:00:00 | | 2010-05-11 | 33,745,100 | 3.46 | 3.52 | 3.42 | 3.50 | 00:00:00 | | 2010-05-12 | 13,057,000 | 3.51 | 3.56 | 3.48 | 3.53 | 00:00:00 | | 2010-05-13 | 21,754,200 | 3.55 | 3.56 | 3.46 | 3.49 | 00:00:00 | | 2010-05-14 | 20,073,900 | 3.48 | 3.50 | 3.42 | 3.42 | 00:00:00 | | 2010-05-17 | 17,726,900 | 3.42 | 3.47 | 3.40 | 3.44 | 00:00:00 | | 2010-05-18 | 36,365,400 | 3.46 | 3.53 | 3.43 | 3.52 | 00:00:00 | | 2010-05-19 | 54,028,400 | 3.49 | 3.55 | 3.45 | 3.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
