|
 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 | | 2002-05-23 | 11,532,700 | 2.93 | 2.97 | 2.92 | 2.94 | 00:00:00 | | 2002-05-24 | 3,193,700 | 2.95 | 2.96 | 2.92 | 2.93 | 00:00:00 | | 2002-05-27 | 2,378,500 | 2.94 | 2.95 | 2.90 | 2.91 | 00:00:00 | | 2002-05-28 | 19,335,100 | 2.96 | 3.01 | 2.95 | 2.97 | 00:00:00 | | 2002-05-29 | 7,215,400 | 2.98 | 3.02 | 2.98 | 3.02 | 00:00:00 | | 2002-05-30 | 4,262,100 | 2.98 | 3.02 | 2.97 | 3.00 | 00:00:00 | | 2002-05-31 | 20,766,600 | 3.02 | 3.07 | 2.99 | 3.07 | 00:00:00 | | 2002-06-03 | 2,970,600 | 3.05 | 3.05 | 3.01 | 3.02 | 00:00:00 | | 2002-06-04 | 5,057,800 | 3.01 | 3.02 | 2.94 | 2.95 | 00:00:00 | | 2002-06-05 | 4,989,000 | 2.97 | 2.98 | 2.92 | 2.96 | 00:00:00 | | 2002-06-06 | 3,358,300 | 2.98 | 3.00 | 2.94 | 2.96 | 00:00:00 | | 2002-06-07 | 5,368,600 | 2.93 | 2.98 | 2.93 | 2.97 | 00:00:00 | | 2002-06-10 | 6,374,700 | 2.99 | 3.03 | 2.94 | 3.01 | 00:00:00 | | 2002-06-11 | 4,303,700 | 2.98 | 3.05 | 2.98 | 3.03 | 00:00:00 | | 2002-06-12 | 3,671,800 | 3.02 | 3.03 | 2.98 | 2.99 | 00:00:00 | | 2002-06-13 | 4,474,700 | 3.01 | 3.02 | 2.93 | 2.94 | 00:00:00 | | 2002-06-14 | 3,852,800 | 2.92 | 2.98 | 2.90 | 2.90 | 00:00:00 | | 2002-06-17 | 2,558,500 | 2.91 | 2.95 | 2.90 | 2.94 | 00:00:00 | | 2002-06-18 | 3,028,600 | 2.95 | 2.99 | 2.92 | 2.97 | 00:00:00 | | 2002-06-19 | 3,093,800 | 2.94 | 2.97 | 2.92 | 2.96 | 00:00:00 | | 2002-06-20 | 2,551,000 | 2.94 | 2.99 | 2.94 | 2.97 | 00:00:00 | | 2002-06-21 | 12,470,800 | 2.92 | 2.99 | 2.92 | 2.97 | 00:00:00 | | 2002-06-24 | 3,512,100 | 2.97 | 3.00 | 2.90 | 2.97 | 00:00:00 | | 2002-06-25 | 3,272,000 | 2.97 | 2.99 | 2.93 | 2.94 | 00:00:00 | | 2002-06-26 | 4,748,200 | 2.92 | 2.97 | 2.91 | 2.93 | 00:00:00 | | 2002-06-27 | 5,370,400 | 2.93 | 2.94 | 2.90 | 2.94 | 00:00:00 | | 2002-06-28 | 6,312,300 | 2.95 | 2.99 | 2.92 | 2.99 | 00:00:00 | | 2002-07-01 | 5,176,900 | 2.99 | 3.02 | 2.93 | 2.97 | 00:00:00 | | 2002-07-02 | 7,419,100 | 2.98 | 3.03 | 2.95 | 3.03 | 00:00:00 | | 2002-07-03 | 8,352,200 | 3.01 | 3.06 | 2.97 | 2.99 | 00:00:00 | | 2002-07-04 | 3,726,900 | 3.02 | 3.03 | 2.98 | 3.03 | 00:00:00 | | 2002-07-05 | 4,272,600 | 3.00 | 3.05 | 2.98 | 3.02 | 00:00:00 | | 2002-07-08 | 2,624,700 | 3.01 | 3.02 | 2.99 | 3.02 | 00:00:00 | | 2002-07-09 | 4,409,600 | 3.02 | 3.03 | 2.98 | 2.98 | 00:00:00 | | 2002-07-10 | 7,537,800 | 2.98 | 3.00 | 2.90 | 2.91 | 00:00:00 | | 2002-07-11 | 8,038,100 | 2.90 | 2.92 | 2.83 | 2.84 | 00:00:00 | | 2002-07-12 | 6,538,700 | 2.89 | 2.92 | 2.86 | 2.91 | 00:00:00 | | 2002-07-15 | 3,520,400 | 2.89 | 2.93 | 2.88 | 2.91 | 00:00:00 | | 2002-07-16 | 5,034,500 | 2.88 | 2.90 | 2.80 | 2.87 | 00:00:00 | | 2002-07-17 | 5,809,500 | 2.83 | 2.90 | 2.83 | 2.85 | 00:00:00 | | 2002-07-18 | 4,603,600 | 2.88 | 2.92 | 2.85 | 2.88 | 00:00:00 | | 2002-07-19 | 4,037,700 | 2.84 | 2.88 | 2.82 | 2.86 | 00:00:00 | | 2002-07-22 | 7,619,500 | 2.87 | 2.87 | 2.74 | 2.74 | 00:00:00 | | 2002-07-23 | 6,870,000 | 2.77 | 2.77 | 2.65 | 2.69 | 00:00:00 | | 2002-07-24 | 9,221,200 | 2.66 | 2.84 | 2.57 | 2.80 | 00:00:00 | | 2002-07-25 | 8,684,500 | 2.82 | 2.84 | 2.68 | 2.79 | 00:00:00 | | 2002-07-26 | 6,178,400 | 2.79 | 2.90 | 2.77 | 2.90 | 00:00:00 | | 2002-07-29 | 5,479,900 | 2.89 | 2.98 | 2.84 | 2.97 | 00:00:00 | | 2002-07-30 | 4,617,000 | 2.94 | 2.94 | 2.87 | 2.90 | 00:00:00 | | 2002-07-31 | 4,386,600 | 2.89 | 2.91 | 2.85 | 2.85 | 00:00:00 | | 2002-08-01 | 2,663,700 | 2.85 | 2.90 | 2.82 | 2.86 | 00:00:00 | | 2002-08-02 | 4,726,600 | 2.87 | 2.90 | 2.83 | 2.86 | 00:00:00 | | 2002-08-05 | 5,879,000 | 2.85 | 2.91 | 2.80 | 2.82 | 00:00:00 | | 2002-08-06 | 8,646,200 | 2.82 | 2.96 | 2.81 | 2.96 | 00:00:00 | | 2002-08-07 | 7,744,200 | 2.94 | 3.02 | 2.91 | 2.99 | 00:00:00 | | 2002-08-08 | 3,610,100 | 3.00 | 3.00 | 2.93 | 2.98 | 00:00:00 | | 2002-08-09 | 4,339,500 | 2.99 | 3.00 | 2.90 | 2.97 | 00:00:00 | | 2002-08-12 | 5,736,000 | 2.95 | 3.02 | 2.95 | 2.99 | 00:00:00 | | 2002-08-13 | 3,983,800 | 3.02 | 3.10 | 2.97 | 3.02 | 00:00:00 | | 2002-08-14 | 3,999,400 | 3.00 | 3.10 | 2.99 | 3.05 | 00:00:00 | | 2002-08-15 | 0 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2002-08-16 | 4,384,500 | 3.11 | 3.13 | 3.06 | 3.13 | 00:00:00 | | 2002-08-19 | 5,585,400 | 3.11 | 3.14 | 3.07 | 3.13 | 00:00:00 | | 2002-08-20 | 5,463,900 | 3.11 | 3.12 | 3.06 | 3.07 | 00:00:00 | | 2002-08-21 | 3,855,300 | 3.07 | 3.13 | 3.07 | 3.13 | 00:00:00 | | 2002-08-22 | 3,180,900 | 3.13 | 3.14 | 3.08 | 3.14 | 00:00:00 | | 2002-08-23 | 2,015,400 | 3.12 | 3.13 | 3.10 | 3.10 | 00:00:00 | | 2002-08-26 | 1,364,700 | 3.11 | 3.14 | 3.09 | 3.12 | 00:00:00 | | 2002-08-27 | 2,400,500 | 3.10 | 3.11 | 3.08 | 3.10 | 00:00:00 | | 2002-08-28 | 2,754,100 | 3.09 | 3.14 | 3.07 | 3.07 | 00:00:00 | | 2002-08-29 | 2,842,300 | 3.09 | 3.09 | 3.04 | 3.04 | 00:00:00 | | 2002-08-30 | 4,078,200 | 3.06 | 3.06 | 3.00 | 3.05 | 00:00:00 | | 2002-09-02 | 2,025,700 | 3.01 | 3.09 | 3.01 | 3.05 | 00:00:00 | | 2002-09-03 | 6,691,300 | 3.03 | 3.10 | 3.01 | 3.07 | 00:00:00 | | 2002-09-04 | 5,333,600 | 3.08 | 3.11 | 3.05 | 3.10 | 00:00:00 | | 2002-09-05 | 7,328,000 | 3.13 | 3.16 | 3.07 | 3.08 | 00:00:00 | | 2002-09-06 | 1,573,800 | 3.10 | 3.11 | 3.08 | 3.09 | 00:00:00 | | 2002-09-09 | 2,077,700 | 3.10 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2002-09-10 | 2,338,700 | 3.08 | 3.10 | 3.07 | 3.07 | 00:00:00 | | 2002-09-11 | 1,925,400 | 3.08 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2002-09-12 | 8,731,400 | 3.08 | 3.11 | 3.05 | 3.08 | 00:00:00 | | 2002-09-13 | 5,681,200 | 3.07 | 3.14 | 3.06 | 3.13 | 00:00:00 | | 2002-09-16 | 2,375,500 | 3.11 | 3.15 | 3.08 | 3.12 | 00:00:00 | | 2002-09-17 | 2,329,900 | 3.13 | 3.14 | 3.07 | 3.09 | 00:00:00 | | 2002-09-18 | 3,799,800 | 3.07 | 3.10 | 3.05 | 3.06 | 00:00:00 | | 2002-09-19 | 5,495,400 | 3.06 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2002-09-20 | 14,243,000 | 3.06 | 3.14 | 3.06 | 3.13 | 00:00:00 | | 2002-09-23 | 8,107,100 | 3.10 | 3.13 | 2.96 | 3.03 | 00:00:00 | | 2002-09-24 | 13,492,100 | 3.04 | 3.12 | 2.99 | 3.09 | 00:00:00 | | 2002-09-25 | 7,168,200 | 3.07 | 3.11 | 3.06 | 3.09 | 00:00:00 | | 2002-09-26 | 8,974,700 | 3.10 | 3.11 | 3.05 | 3.06 | 00:00:00 | | 2002-09-27 | 8,785,700 | 3.07 | 3.07 | 2.99 | 3.00 | 00:00:00 | | 2002-09-30 | 11,922,100 | 3.00 | 3.07 | 2.98 | 3.01 | 00:00:00 | | 2002-10-01 | 4,631,600 | 3.02 | 3.09 | 3.01 | 3.06 | 00:00:00 | | 2002-10-02 | 2,819,700 | 3.09 | 3.09 | 3.03 | 3.08 | 00:00:00 | | 2002-10-03 | 7,773,100 | 3.02 | 3.04 | 2.98 | 2.99 | 00:00:00 | | 2002-10-04 | 5,035,800 | 2.99 | 3.06 | 2.99 | 3.06 | 00:00:00 | | 2002-10-07 | 4,523,800 | 3.05 | 3.08 | 3.03 | 3.04 | 00:00:00 | | 2002-10-08 | 4,596,000 | 3.04 | 3.08 | 3.03 | 3.08 | 00:00:00 | | 2002-10-09 | 4,155,700 | 3.08 | 3.08 | 3.03 | 3.04 | 00:00:00 | | 2002-10-10 | 6,616,900 | 3.05 | 3.07 | 2.99 | 3.01 | 00:00:00 | | 2002-10-11 | 6,283,800 | 3.03 | 3.04 | 2.99 | 3.03 | 00:00:00 | | 2002-10-14 | 2,183,100 | 3.02 | 3.04 | 3.01 | 3.01 | 00:00:00 | | 2002-10-15 | 6,099,600 | 3.03 | 3.07 | 3.02 | 3.02 | 00:00:00 | | 2002-10-16 | 12,156,100 | 3.03 | 3.04 | 2.90 | 2.91 | 00:00:00 | | 2002-10-17 | 7,978,500 | 2.92 | 2.96 | 2.91 | 2.92 | 00:00:00 | | 2002-10-18 | 9,149,200 | 2.93 | 2.95 | 2.90 | 2.91 | 00:00:00 | | 2002-10-21 | 6,658,500 | 2.91 | 2.93 | 2.90 | 2.91 | 00:00:00 | | 2002-10-22 | 6,738,500 | 2.91 | 2.93 | 2.89 | 2.92 | 00:00:00 | | 2002-10-23 | 4,270,000 | 2.93 | 2.94 | 2.90 | 2.93 | 00:00:00 | | 2002-10-24 | 8,138,900 | 2.94 | 2.98 | 2.92 | 2.96 | 00:00:00 | | 2002-10-25 | 5,780,800 | 2.97 | 3.01 | 2.96 | 2.98 | 00:00:00 | | 2002-10-28 | 4,350,300 | 2.99 | 2.99 | 2.92 | 2.94 | 00:00:00 | | 2002-10-29 | 4,061,200 | 2.93 | 2.96 | 2.91 | 2.93 | 00:00:00 | | 2002-10-30 | 3,186,900 | 2.92 | 2.96 | 2.91 | 2.96 | 00:00:00 | | 2002-10-31 | 6,588,800 | 2.95 | 3.02 | 2.94 | 3.02 | 00:00:00 | | 2002-11-01 | 2,041,600 | 3.03 | 3.04 | 2.99 | 3.03 | 00:00:00 | | 2002-11-04 | 8,324,300 | 3.02 | 3.08 | 3.01 | 3.02 | 00:00:00 | | 2002-11-05 | 7,445,900 | 3.03 | 3.10 | 3.02 | 3.07 | 00:00:00 | | 2002-11-06 | 6,176,600 | 3.10 | 3.12 | 3.05 | 3.12 | 00:00:00 | | 2002-11-07 | 4,168,400 | 3.10 | 3.12 | 3.08 | 3.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
