|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-11-03 | 7,278,000 | 3.88 | 3.89 | 3.83 | 3.84 | 00:00:00 | 2010-11-04 | 6,068,200 | 3.86 | 3.90 | 3.86 | 3.88 | 00:00:00 | 2010-11-05 | 5,406,000 | 3.88 | 3.88 | 3.84 | 3.84 | 00:00:00 | 2010-11-08 | 6,871,700 | 3.84 | 3.84 | 3.80 | 3.81 | 00:00:00 | 2010-11-09 | 8,571,700 | 3.79 | 3.89 | 3.79 | 3.88 | 00:00:00 | 2010-11-10 | 11,845,300 | 3.86 | 3.89 | 3.81 | 3.81 | 00:00:00 | 2010-11-11 | 8,509,300 | 3.82 | 3.83 | 3.78 | 3.78 | 00:00:00 | 2010-11-12 | 8,061,000 | 3.77 | 3.81 | 3.75 | 3.79 | 00:00:00 | 2010-11-15 | 5,699,200 | 3.79 | 3.82 | 3.74 | 3.81 | 00:00:00 | 2010-11-16 | 6,370,800 | 3.80 | 3.80 | 3.77 | 3.77 | 00:00:00 | 2010-11-17 | 4,765,800 | 3.77 | 3.79 | 3.75 | 3.78 | 00:00:00 | 2010-11-18 | 5,915,600 | 3.78 | 3.79 | 3.74 | 3.79 | 00:00:00 | 2010-11-19 | 4,933,200 | 3.80 | 3.80 | 3.76 | 3.80 | 00:00:00 | 2010-11-22 | 7,057,700 | 3.81 | 3.82 | 3.78 | 3.79 | 00:00:00 | 2010-11-23 | 7,629,100 | 3.78 | 3.81 | 3.78 | 3.78 | 00:00:00 | 2010-11-24 | 4,784,100 | 3.78 | 3.79 | 3.75 | 3.76 | 00:00:00 | 2010-11-25 | 6,170,900 | 3.75 | 3.76 | 3.72 | 3.75 | 00:00:00 | 2010-11-26 | 4,643,100 | 3.73 | 3.74 | 3.70 | 3.73 | 00:00:00 | 2010-11-29 | 7,602,800 | 3.72 | 3.76 | 3.67 | 3.69 | 00:00:00 | 2010-11-30 | 8,043,000 | 3.69 | 3.73 | 3.65 | 3.66 | 00:00:00 | 2010-12-01 | 7,933,700 | 3.67 | 3.69 | 3.61 | 3.64 | 00:00:00 | 2010-12-02 | 7,705,500 | 3.63 | 3.66 | 3.60 | 3.65 | 00:00:00 | 2010-12-03 | 5,837,800 | 3.64 | 3.68 | 3.64 | 3.67 | 00:00:00 | 2010-12-06 | 5,125,800 | 3.68 | 3.68 | 3.65 | 3.67 | 00:00:00 | 2010-12-07 | 5,900,400 | 3.67 | 3.72 | 3.67 | 3.70 | 00:00:00 | 2010-12-08 | 5,546,200 | 3.69 | 3.77 | 3.69 | 3.75 | 00:00:00 | 2010-12-09 | 5,319,800 | 3.76 | 3.77 | 3.72 | 3.74 | 00:00:00 | 2010-12-10 | 3,974,600 | 3.74 | 3.76 | 3.73 | 3.73 | 00:00:00 | 2010-12-13 | 3,903,700 | 3.74 | 3.76 | 3.72 | 3.74 | 00:00:00 | 2010-12-14 | 3,839,200 | 3.74 | 3.76 | 3.72 | 3.74 | 00:00:00 | 2010-12-15 | 5,898,800 | 3.75 | 3.79 | 3.74 | 3.78 | 00:00:00 | 2010-12-16 | 5,851,300 | 3.79 | 3.82 | 3.78 | 3.82 | 00:00:00 | 2010-12-17 | 11,727,800 | 3.83 | 3.83 | 3.73 | 3.73 | 00:00:00 | 2010-12-20 | 5,395,600 | 3.74 | 3.82 | 3.73 | 3.82 | 00:00:00 | 2010-12-21 | 5,525,300 | 3.84 | 3.84 | 3.80 | 3.81 | 00:00:00 | 2010-12-22 | 4,119,400 | 3.82 | 3.82 | 3.78 | 3.80 | 00:00:00 | 2010-12-23 | 3,815,100 | 3.80 | 3.81 | 3.77 | 3.79 | 00:00:00 | 2010-12-27 | 4,068,300 | 3.78 | 3.80 | 3.72 | 3.73 | 00:00:00 | 2010-12-28 | 2,215,500 | 3.74 | 3.76 | 3.73 | 3.74 | 00:00:00 | 2010-12-29 | 1,945,300 | 3.74 | 3.75 | 3.73 | 3.74 | 00:00:00 | 2010-12-30 | 3,818,000 | 3.74 | 3.76 | 3.72 | 3.72 | 00:00:00 | 2011-01-03 | 10,679,900 | 3.76 | 3.83 | 3.71 | 3.72 | 00:00:00 | 2011-01-04 | 4,092,600 | 3.72 | 3.75 | 3.72 | 3.73 | 00:00:00 | 2011-01-05 | 3,332,100 | 3.74 | 3.75 | 3.70 | 3.75 | 00:00:00 | 2011-01-06 | 3,571,000 | 3.76 | 3.79 | 3.73 | 3.73 | 00:00:00 | 2011-01-07 | 5,817,600 | 3.74 | 3.78 | 3.72 | 3.75 | 00:00:00 | 2011-01-10 | 5,376,000 | 3.76 | 3.77 | 3.67 | 3.67 | 00:00:00 | 2011-01-11 | 4,716,700 | 3.67 | 3.69 | 3.64 | 3.67 | 00:00:00 | 2011-01-12 | 6,513,000 | 3.67 | 3.75 | 3.66 | 3.75 | 00:00:00 | 2011-01-13 | 6,044,200 | 3.75 | 3.77 | 3.72 | 3.73 | 00:00:00 | 2011-01-14 | 6,532,200 | 3.75 | 3.79 | 3.71 | 3.74 | 00:00:00 | 2011-01-17 | 5,884,200 | 3.75 | 3.75 | 3.69 | 3.70 | 00:00:00 | 2011-01-18 | 5,762,400 | 3.70 | 3.76 | 3.70 | 3.75 | 00:00:00 | 2011-01-19 | 9,487,700 | 3.76 | 3.81 | 3.74 | 3.81 | 00:00:00 | 2011-01-20 | 10,207,000 | 3.81 | 3.86 | 3.80 | 3.84 | 00:00:00 | 2011-01-21 | 7,231,700 | 3.86 | 3.86 | 3.80 | 3.82 | 00:00:00 | 2011-01-24 | 5,679,500 | 3.84 | 3.87 | 3.82 | 3.85 | 00:00:00 | 2011-01-25 | 6,469,800 | 3.85 | 3.88 | 3.82 | 3.86 | 00:00:00 | 2011-01-26 | 10,149,800 | 3.87 | 3.88 | 3.82 | 3.83 | 00:00:00 | 2011-01-27 | 5,999,300 | 3.83 | 3.87 | 3.80 | 3.84 | 00:00:00 | 2011-01-28 | 5,010,100 | 3.84 | 3.87 | 3.80 | 3.80 | 00:00:00 | 2011-01-31 | 8,071,200 | 3.82 | 3.86 | 3.80 | 3.83 | 00:00:00 | 2011-02-01 | 7,635,100 | 3.85 | 3.93 | 3.83 | 3.92 | 00:00:00 | 2011-02-02 | 7,210,200 | 3.92 | 3.92 | 3.88 | 3.90 | 00:00:00 | 2011-02-03 | 5,832,800 | 3.90 | 3.92 | 3.84 | 3.86 | 00:00:00 | 2011-02-04 | 9,672,800 | 3.86 | 3.88 | 3.81 | 3.83 | 00:00:00 | 2011-02-07 | 5,499,800 | 3.84 | 3.88 | 3.82 | 3.85 | 00:00:00 | 2011-02-08 | 4,827,300 | 3.85 | 3.87 | 3.83 | 3.85 | 00:00:00 | 2011-02-09 | 6,150,600 | 3.85 | 3.89 | 3.84 | 3.89 | 00:00:00 | 2011-02-10 | 16,069,300 | 3.94 | 3.99 | 3.92 | 3.94 | 00:00:00 | 2011-02-11 | 7,718,600 | 3.96 | 3.98 | 3.92 | 3.96 | 00:00:00 | 2011-02-14 | 6,556,400 | 3.96 | 3.99 | 3.93 | 3.97 | 00:00:00 | 2011-02-15 | 5,274,700 | 3.97 | 4.00 | 3.96 | 3.96 | 00:00:00 | 2011-02-16 | 5,594,500 | 3.97 | 4.00 | 3.95 | 4.00 | 00:00:00 | 2011-02-17 | 7,387,900 | 4.01 | 4.03 | 3.99 | 4.01 | 00:00:00 | 2011-02-18 | 8,333,500 | 3.99 | 4.00 | 3.93 | 3.98 | 00:00:00 | 2011-02-21 | 7,736,000 | 3.99 | 3.99 | 3.89 | 3.90 | 00:00:00 | 2011-02-22 | 5,373,700 | 3.90 | 3.92 | 3.87 | 3.91 | 00:00:00 | 2011-02-23 | 6,738,800 | 3.91 | 3.92 | 3.85 | 3.89 | 00:00:00 | 2011-02-24 | 10,709,900 | 3.88 | 3.90 | 3.81 | 3.87 | 00:00:00 | 2011-02-25 | 5,250,200 | 3.85 | 3.93 | 3.82 | 3.91 | 00:00:00 | 2011-02-28 | 7,509,800 | 3.91 | 4.04 | 3.88 | 3.96 | 00:00:00 | 2011-03-01 | 7,247,300 | 3.96 | 4.01 | 3.92 | 3.93 | 00:00:00 | 2011-03-02 | 7,075,200 | 3.93 | 3.96 | 3.90 | 3.92 | 00:00:00 | 2011-03-03 | 6,691,600 | 3.93 | 3.94 | 3.90 | 3.92 | 00:00:00 | 2011-03-04 | 8,126,700 | 3.92 | 3.92 | 3.87 | 3.89 | 00:00:00 | 2011-03-07 | 6,031,900 | 3.89 | 3.94 | 3.87 | 3.92 | 00:00:00 | 2011-03-08 | 5,715,700 | 3.93 | 3.93 | 3.87 | 3.91 | 00:00:00 | 2011-03-09 | 9,579,700 | 3.91 | 3.95 | 3.90 | 3.95 | 00:00:00 | 2011-03-10 | 7,019,300 | 3.95 | 3.96 | 3.91 | 3.91 | 00:00:00 | 2011-03-11 | 9,341,900 | 3.93 | 3.93 | 3.88 | 3.89 | 00:00:00 | 2011-03-14 | 7,235,200 | 3.87 | 3.89 | 3.83 | 3.85 | 00:00:00 | 2011-03-15 | 10,314,800 | 3.82 | 3.82 | 3.71 | 3.79 | 00:00:00 | 2011-03-16 | 9,499,600 | 3.78 | 3.82 | 3.73 | 3.74 | 00:00:00 | 2011-03-17 | 10,910,900 | 3.75 | 3.77 | 3.73 | 3.76 | 00:00:00 | 2011-03-18 | 12,251,700 | 3.79 | 3.80 | 3.73 | 3.78 | 00:00:00 | 2011-03-21 | 6,679,900 | 3.82 | 3.82 | 3.77 | 3.80 | 00:00:00 | 2011-03-22 | 5,531,500 | 3.80 | 3.85 | 3.79 | 3.83 | 00:00:00 | 2011-03-23 | 6,540,200 | 3.83 | 3.88 | 3.81 | 3.88 | 00:00:00 | 2011-03-24 | 5,791,100 | 3.87 | 3.91 | 3.85 | 3.90 | 00:00:00 | 2011-03-25 | 5,150,300 | 3.90 | 3.91 | 3.87 | 3.88 | 00:00:00 | 2011-03-28 | 4,105,400 | 3.88 | 3.92 | 3.88 | 3.90 | 00:00:00 | 2011-03-29 | 7,314,700 | 3.91 | 3.95 | 3.89 | 3.95 | 00:00:00 | 2011-03-30 | 6,783,900 | 3.96 | 3.98 | 3.95 | 3.98 | 00:00:00 | 2011-03-31 | 5,310,700 | 3.98 | 3.98 | 3.95 | 3.97 | 00:00:00 | 2011-04-01 | 5,455,000 | 3.99 | 4.00 | 3.96 | 3.99 | 00:00:00 | 2011-04-04 | 5,243,500 | 3.99 | 4.03 | 3.98 | 4.02 | 00:00:00 | 2011-04-05 | 3,974,900 | 4.02 | 4.03 | 3.99 | 4.02 | 00:00:00 | 2011-04-06 | 7,575,600 | 4.02 | 4.04 | 3.99 | 4.04 | 00:00:00 | 2011-04-07 | 7,981,100 | 4.04 | 4.05 | 4.00 | 4.01 | 00:00:00 | 2011-04-08 | 6,008,400 | 4.02 | 4.08 | 4.01 | 4.06 | 00:00:00 | 2011-04-11 | 4,605,200 | 4.06 | 4.10 | 4.05 | 4.09 | 00:00:00 | 2011-04-12 | 6,532,400 | 4.08 | 4.09 | 4.03 | 4.04 | 00:00:00 | 2011-04-13 | 5,347,400 | 4.06 | 4.09 | 4.04 | 4.07 | 00:00:00 | 2011-04-14 | 12,921,800 | 4.07 | 4.17 | 4.05 | 4.07 | 00:00:00 | 2011-04-15 | 6,584,400 | 4.09 | 4.10 | 4.07 | 4.09 | 00:00:00 | 2011-04-18 | 9,682,300 | 4.09 | 4.10 | 4.03 | 4.04 | 00:00:00 | 2011-04-19 | 7,309,200 | 4.06 | 4.13 | 4.04 | 4.12 | 00:00:00 | 2011-04-20 | 6,081,100 | 4.14 | 4.18 | 4.12 | 4.18 | 00:00:00 | 2011-04-21 | 7,712,000 | 4.18 | 4.22 | 4.17 | 4.19 | 00:00:00 | 2011-04-26 | 7,923,100 | 4.18 | 4.19 | 4.14 | 4.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|