|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-05-19 | 54,028,400 | 3.49 | 3.55 | 3.45 | 3.53 | 00:00:00 | | 2010-05-20 | 28,700,400 | 3.54 | 3.54 | 3.45 | 3.49 | 00:00:00 | | 2010-05-21 | 17,116,900 | 3.48 | 3.51 | 3.42 | 3.45 | 00:00:00 | | 2010-05-24 | 12,618,000 | 3.30 | 3.34 | 3.27 | 3.27 | 00:00:00 | | 2010-05-25 | 24,304,900 | 3.22 | 3.26 | 3.18 | 3.22 | 00:00:00 | | 2010-05-26 | 21,366,000 | 3.25 | 3.27 | 3.22 | 3.22 | 00:00:00 | | 2010-05-27 | 17,432,000 | 3.24 | 3.29 | 3.22 | 3.29 | 00:00:00 | | 2010-05-28 | 19,239,100 | 3.28 | 3.31 | 3.26 | 3.29 | 00:00:00 | | 2010-05-31 | 21,586,000 | 3.27 | 3.31 | 3.27 | 3.30 | 00:00:00 | | 2010-06-01 | 30,855,200 | 3.27 | 3.32 | 3.21 | 3.31 | 00:00:00 | | 2010-06-02 | 14,811,100 | 3.32 | 3.35 | 3.26 | 3.34 | 00:00:00 | | 2010-06-03 | 33,317,500 | 3.38 | 3.42 | 3.36 | 3.37 | 00:00:00 | | 2010-06-04 | 7,346,600 | 3.37 | 3.38 | 3.31 | 3.31 | 00:00:00 | | 2010-06-07 | 15,978,000 | 3.27 | 3.32 | 3.26 | 3.30 | 00:00:00 | | 2010-06-08 | 10,659,400 | 3.30 | 3.32 | 3.23 | 3.24 | 00:00:00 | | 2010-06-09 | 8,918,200 | 3.24 | 3.30 | 3.22 | 3.30 | 00:00:00 | | 2010-06-10 | 12,102,900 | 3.29 | 3.37 | 3.27 | 3.37 | 00:00:00 | | 2010-06-11 | 14,023,500 | 3.37 | 3.40 | 3.34 | 3.38 | 00:00:00 | | 2010-06-14 | 9,440,400 | 3.40 | 3.41 | 3.37 | 3.39 | 00:00:00 | | 2010-06-15 | 9,451,700 | 3.37 | 3.43 | 3.37 | 3.43 | 00:00:00 | | 2010-06-16 | 6,663,800 | 3.44 | 3.46 | 3.41 | 3.45 | 00:00:00 | | 2010-06-17 | 10,908,700 | 3.46 | 3.46 | 3.40 | 3.41 | 00:00:00 | | 2010-06-18 | 12,513,100 | 3.40 | 3.42 | 3.38 | 3.41 | 00:00:00 | | 2010-06-21 | 6,247,000 | 3.43 | 3.45 | 3.41 | 3.44 | 00:00:00 | | 2010-06-22 | 6,505,400 | 3.42 | 3.46 | 3.40 | 3.43 | 00:00:00 | | 2010-06-23 | 5,197,600 | 3.42 | 3.46 | 3.40 | 3.42 | 00:00:00 | | 2010-06-24 | 6,738,900 | 3.44 | 3.45 | 3.38 | 3.39 | 00:00:00 | | 2010-06-25 | 7,733,600 | 3.40 | 3.40 | 3.33 | 3.36 | 00:00:00 | | 2010-06-28 | 5,421,700 | 3.38 | 3.40 | 3.35 | 3.38 | 00:00:00 | | 2010-06-29 | 7,596,700 | 3.36 | 3.36 | 3.29 | 3.30 | 00:00:00 | | 2010-06-30 | 8,536,800 | 3.31 | 3.32 | 3.26 | 3.28 | 00:00:00 | | 2010-07-01 | 15,832,900 | 3.29 | 3.35 | 3.28 | 3.35 | 00:00:00 | | 2010-07-02 | 11,171,800 | 3.37 | 3.42 | 3.32 | 3.41 | 00:00:00 | | 2010-07-05 | 5,710,600 | 3.41 | 3.41 | 3.36 | 3.36 | 00:00:00 | | 2010-07-06 | 8,752,200 | 3.37 | 3.44 | 3.35 | 3.40 | 00:00:00 | | 2010-07-07 | 12,233,900 | 3.38 | 3.48 | 3.35 | 3.48 | 00:00:00 | | 2010-07-08 | 8,413,900 | 3.50 | 3.52 | 3.45 | 3.51 | 00:00:00 | | 2010-07-09 | 6,375,200 | 3.52 | 3.54 | 3.49 | 3.52 | 00:00:00 | | 2010-07-12 | 3,263,500 | 3.50 | 3.52 | 3.48 | 3.49 | 00:00:00 | | 2010-07-13 | 8,902,100 | 3.51 | 3.51 | 3.48 | 3.51 | 00:00:00 | | 2010-07-14 | 7,019,500 | 3.52 | 3.53 | 3.48 | 3.52 | 00:00:00 | | 2010-07-15 | 11,127,200 | 3.52 | 3.57 | 3.50 | 3.51 | 00:00:00 | | 2010-07-16 | 9,320,100 | 3.53 | 3.55 | 3.49 | 3.50 | 00:00:00 | | 2010-07-19 | 5,237,200 | 3.50 | 3.53 | 3.49 | 3.51 | 00:00:00 | | 2010-07-20 | 9,277,600 | 3.52 | 3.53 | 3.47 | 3.49 | 00:00:00 | | 2010-07-21 | 9,490,500 | 3.49 | 3.52 | 3.47 | 3.49 | 00:00:00 | | 2010-07-22 | 6,692,900 | 3.48 | 3.53 | 3.47 | 3.53 | 00:00:00 | | 2010-07-23 | 5,269,800 | 3.52 | 3.53 | 3.50 | 3.52 | 00:00:00 | | 2010-07-26 | 6,258,800 | 3.52 | 3.55 | 3.49 | 3.55 | 00:00:00 | | 2010-07-27 | 8,156,800 | 3.56 | 3.58 | 3.52 | 3.52 | 00:00:00 | | 2010-07-28 | 5,444,500 | 3.55 | 3.56 | 3.52 | 3.56 | 00:00:00 | | 2010-07-29 | 9,285,500 | 3.57 | 3.62 | 3.56 | 3.61 | 00:00:00 | | 2010-07-30 | 8,863,000 | 3.60 | 3.63 | 3.56 | 3.60 | 00:00:00 | | 2010-08-02 | 8,352,400 | 3.61 | 3.66 | 3.59 | 3.64 | 00:00:00 | | 2010-08-03 | 12,193,700 | 3.63 | 3.64 | 3.58 | 3.58 | 00:00:00 | | 2010-08-04 | 8,038,300 | 3.58 | 3.62 | 3.56 | 3.61 | 00:00:00 | | 2010-08-05 | 6,471,600 | 3.62 | 3.63 | 3.59 | 3.61 | 00:00:00 | | 2010-08-06 | 10,903,500 | 3.62 | 3.62 | 3.54 | 3.55 | 00:00:00 | | 2010-08-09 | 8,293,500 | 3.56 | 3.60 | 3.54 | 3.55 | 00:00:00 | | 2010-08-10 | 6,467,700 | 3.55 | 3.59 | 3.54 | 3.59 | 00:00:00 | | 2010-08-11 | 5,872,600 | 3.57 | 3.58 | 3.54 | 3.55 | 00:00:00 | | 2010-08-12 | 8,203,000 | 3.54 | 3.62 | 3.54 | 3.61 | 00:00:00 | | 2010-08-13 | 8,859,800 | 3.61 | 3.64 | 3.59 | 3.63 | 00:00:00 | | 2010-08-16 | 3,381,400 | 3.63 | 3.64 | 3.60 | 3.61 | 00:00:00 | | 2010-08-17 | 6,831,900 | 3.62 | 3.66 | 3.61 | 3.66 | 00:00:00 | | 2010-08-18 | 4,189,300 | 3.65 | 3.66 | 3.63 | 3.64 | 00:00:00 | | 2010-08-19 | 6,725,300 | 3.65 | 3.66 | 3.59 | 3.60 | 00:00:00 | | 2010-08-20 | 5,186,100 | 3.59 | 3.61 | 3.56 | 3.60 | 00:00:00 | | 2010-08-23 | 7,923,200 | 3.60 | 3.65 | 3.58 | 3.64 | 00:00:00 | | 2010-08-24 | 8,080,300 | 3.63 | 3.65 | 3.61 | 3.64 | 00:00:00 | | 2010-08-25 | 11,107,400 | 3.64 | 3.69 | 3.64 | 3.68 | 00:00:00 | | 2010-08-26 | 8,354,400 | 3.68 | 3.68 | 3.63 | 3.64 | 00:00:00 | | 2010-08-27 | 10,376,500 | 3.62 | 3.64 | 3.58 | 3.63 | 00:00:00 | | 2010-08-30 | 5,551,300 | 3.63 | 3.65 | 3.61 | 3.64 | 00:00:00 | | 2010-08-31 | 6,659,000 | 3.62 | 3.66 | 3.62 | 3.65 | 00:00:00 | | 2010-09-01 | 8,396,800 | 3.67 | 3.70 | 3.64 | 3.70 | 00:00:00 | | 2010-09-02 | 9,425,600 | 3.69 | 3.72 | 3.66 | 3.68 | 00:00:00 | | 2010-09-03 | 7,627,600 | 3.70 | 3.72 | 3.68 | 3.69 | 00:00:00 | | 2010-09-06 | 5,504,800 | 3.70 | 3.72 | 3.69 | 3.71 | 00:00:00 | | 2010-09-07 | 9,228,700 | 3.71 | 3.73 | 3.70 | 3.73 | 00:00:00 | | 2010-09-08 | 8,600,200 | 3.72 | 3.74 | 3.72 | 3.73 | 00:00:00 | | 2010-09-09 | 8,132,300 | 3.71 | 3.74 | 3.70 | 3.73 | 00:00:00 | | 2010-09-10 | 6,970,300 | 3.72 | 3.73 | 3.70 | 3.73 | 00:00:00 | | 2010-09-13 | 8,155,100 | 3.73 | 3.74 | 3.68 | 3.69 | 00:00:00 | | 2010-09-14 | 8,246,500 | 3.69 | 3.71 | 3.68 | 3.70 | 00:00:00 | | 2010-09-15 | 8,564,900 | 3.71 | 3.71 | 3.65 | 3.65 | 00:00:00 | | 2010-09-16 | 7,297,900 | 3.65 | 3.67 | 3.64 | 3.65 | 00:00:00 | | 2010-09-17 | 11,924,200 | 3.67 | 3.69 | 3.64 | 3.66 | 00:00:00 | | 2010-09-20 | 8,398,500 | 3.66 | 3.72 | 3.66 | 3.72 | 00:00:00 | | 2010-09-21 | 6,031,400 | 3.72 | 3.73 | 3.70 | 3.71 | 00:00:00 | | 2010-09-22 | 6,895,500 | 3.72 | 3.72 | 3.65 | 3.66 | 00:00:00 | | 2010-09-23 | 6,431,300 | 3.66 | 3.69 | 3.64 | 3.69 | 00:00:00 | | 2010-09-24 | 11,233,900 | 3.68 | 3.70 | 3.64 | 3.70 | 00:00:00 | | 2010-09-27 | 10,808,700 | 3.70 | 3.71 | 3.68 | 3.69 | 00:00:00 | | 2010-09-28 | 12,933,200 | 3.70 | 3.72 | 3.67 | 3.71 | 00:00:00 | | 2010-09-29 | 17,244,900 | 3.72 | 3.72 | 3.66 | 3.67 | 00:00:00 | | 2010-09-30 | 13,696,400 | 3.67 | 3.74 | 3.66 | 3.71 | 00:00:00 | | 2010-10-01 | 11,017,400 | 3.71 | 3.73 | 3.69 | 3.70 | 00:00:00 | | 2010-10-04 | 7,611,600 | 3.71 | 3.72 | 3.68 | 3.69 | 00:00:00 | | 2010-10-05 | 20,175,200 | 3.68 | 3.72 | 3.66 | 3.71 | 00:00:00 | | 2010-10-06 | 7,928,400 | 3.72 | 3.73 | 3.69 | 3.72 | 00:00:00 | | 2010-10-07 | 13,164,100 | 3.73 | 3.75 | 3.72 | 3.73 | 00:00:00 | | 2010-10-08 | 29,374,500 | 3.73 | 3.75 | 3.72 | 3.74 | 00:00:00 | | 2010-10-11 | 16,306,800 | 3.75 | 3.79 | 3.74 | 3.78 | 00:00:00 | | 2010-10-12 | 49,846,600 | 3.77 | 3.80 | 3.72 | 3.79 | 00:00:00 | | 2010-10-13 | 54,545,200 | 3.80 | 3.80 | 3.76 | 3.79 | 00:00:00 | | 2010-10-14 | 37,616,300 | 3.80 | 3.82 | 3.79 | 3.81 | 00:00:00 | | 2010-10-15 | 17,328,600 | 3.80 | 3.82 | 3.78 | 3.80 | 00:00:00 | | 2010-10-18 | 7,583,900 | 3.73 | 3.74 | 3.69 | 3.70 | 00:00:00 | | 2010-10-19 | 53,749,000 | 3.70 | 3.74 | 3.69 | 3.74 | 00:00:00 | | 2010-10-20 | 37,810,400 | 3.73 | 3.76 | 3.73 | 3.73 | 00:00:00 | | 2010-10-21 | 43,832,700 | 3.72 | 3.83 | 3.72 | 3.80 | 00:00:00 | | 2010-10-22 | 40,990,800 | 3.80 | 3.83 | 3.79 | 3.82 | 00:00:00 | | 2010-10-25 | 10,763,100 | 3.83 | 3.85 | 3.82 | 3.83 | 00:00:00 | | 2010-10-26 | 29,187,300 | 3.84 | 3.88 | 3.83 | 3.88 | 00:00:00 | | 2010-10-27 | 15,741,200 | 3.92 | 3.92 | 3.80 | 3.83 | 00:00:00 | | 2010-10-28 | 7,655,100 | 3.84 | 3.88 | 3.82 | 3.86 | 00:00:00 | | 2010-10-29 | 8,577,300 | 3.87 | 3.90 | 3.85 | 3.89 | 00:00:00 | | 2010-11-01 | 7,697,800 | 3.91 | 3.91 | 3.84 | 3.85 | 00:00:00 | | 2010-11-02 | 5,491,000 | 3.85 | 3.88 | 3.84 | 3.88 | 00:00:00 | | 2010-11-03 | 7,278,000 | 3.88 | 3.89 | 3.83 | 3.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
