|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-26 | 7,923,100 | 4.18 | 4.19 | 4.14 | 4.15 | 00:00:00 | | 2011-04-27 | 7,944,500 | 4.16 | 4.23 | 4.15 | 4.18 | 00:00:00 | | 2011-04-28 | 9,386,100 | 4.21 | 4.22 | 4.16 | 4.21 | 00:00:00 | | 2011-04-29 | 5,369,500 | 4.21 | 4.21 | 4.19 | 4.20 | 00:00:00 | | 2011-05-02 | 7,950,800 | 4.23 | 4.28 | 4.22 | 4.24 | 00:00:00 | | 2011-05-03 | 15,949,800 | 4.23 | 4.26 | 4.21 | 4.22 | 00:00:00 | | 2011-05-04 | 28,210,000 | 4.23 | 4.29 | 4.18 | 4.19 | 00:00:00 | | 2011-05-05 | 5,607,000 | 4.20 | 4.23 | 4.19 | 4.20 | 00:00:00 | | 2011-05-06 | 12,756,700 | 4.20 | 4.27 | 4.19 | 4.27 | 00:00:00 | | 2011-05-09 | 12,867,400 | 4.25 | 4.27 | 4.21 | 4.24 | 00:00:00 | | 2011-05-10 | 23,235,500 | 4.25 | 4.28 | 4.23 | 4.27 | 00:00:00 | | 2011-05-11 | 6,944,400 | 4.28 | 4.31 | 4.26 | 4.29 | 00:00:00 | | 2011-05-12 | 42,082,900 | 4.28 | 4.28 | 4.21 | 4.24 | 00:00:00 | | 2011-05-13 | 53,109,600 | 4.25 | 4.26 | 4.16 | 4.18 | 00:00:00 | | 2011-05-16 | 7,203,700 | 4.15 | 4.18 | 4.13 | 4.17 | 00:00:00 | | 2011-05-17 | 8,154,100 | 4.18 | 4.21 | 4.16 | 4.16 | 00:00:00 | | 2011-05-18 | 6,999,400 | 4.17 | 4.20 | 4.14 | 4.15 | 00:00:00 | | 2011-05-19 | 7,298,800 | 4.16 | 4.21 | 4.13 | 4.21 | 00:00:00 | | 2011-05-20 | 11,874,100 | 4.21 | 4.23 | 4.13 | 4.14 | 00:00:00 | | 2011-05-23 | 7,934,200 | 3.97 | 4.02 | 3.95 | 3.99 | 00:00:00 | | 2011-05-24 | 38,358,700 | 3.99 | 4.04 | 3.98 | 4.04 | 00:00:00 | | 2011-05-25 | 6,151,000 | 4.02 | 4.06 | 4.00 | 4.06 | 00:00:00 | | 2011-05-26 | 11,567,600 | 4.06 | 4.10 | 4.04 | 4.05 | 00:00:00 | | 2011-05-27 | 30,210,500 | 4.07 | 4.09 | 4.02 | 4.04 | 00:00:00 | | 2011-05-30 | 3,354,300 | 4.03 | 4.07 | 4.03 | 4.07 | 00:00:00 | | 2011-05-31 | 16,461,400 | 4.10 | 4.11 | 4.07 | 4.10 | 00:00:00 | | 2011-06-01 | 32,388,700 | 4.11 | 4.13 | 4.09 | 4.10 | 00:00:00 | | 2011-06-02 | 5,211,700 | 4.11 | 4.15 | 4.09 | 4.11 | 00:00:00 | | 2011-06-03 | 4,496,600 | 4.13 | 4.13 | 4.05 | 4.07 | 00:00:00 | | 2011-06-06 | 4,388,400 | 4.06 | 4.09 | 4.03 | 4.04 | 00:00:00 | | 2011-06-07 | 5,264,700 | 4.03 | 4.09 | 4.03 | 4.09 | 00:00:00 | | 2011-06-08 | 5,560,800 | 4.07 | 4.10 | 4.03 | 4.06 | 00:00:00 | | 2011-06-09 | 4,871,100 | 4.08 | 4.11 | 4.06 | 4.10 | 00:00:00 | | 2011-06-10 | 5,840,400 | 4.09 | 4.09 | 4.03 | 4.05 | 00:00:00 | | 2011-06-13 | 2,352,100 | 4.05 | 4.06 | 4.04 | 4.06 | 00:00:00 | | 2011-06-14 | 7,082,100 | 4.08 | 4.08 | 4.02 | 4.05 | 00:00:00 | | 2011-06-15 | 4,227,800 | 4.04 | 4.06 | 4.02 | 4.03 | 00:00:00 | | 2011-06-16 | 7,844,500 | 4.04 | 4.05 | 3.96 | 3.99 | 00:00:00 | | 2011-06-17 | 9,646,600 | 3.96 | 4.01 | 3.96 | 3.99 | 00:00:00 | | 2011-06-20 | 5,393,100 | 3.97 | 3.98 | 3.92 | 3.92 | 00:00:00 | | 2011-06-21 | 8,892,300 | 3.95 | 4.04 | 3.94 | 4.04 | 00:00:00 | | 2011-06-22 | 4,953,900 | 4.05 | 4.05 | 3.99 | 4.02 | 00:00:00 | | 2011-06-23 | 11,730,300 | 4.06 | 4.07 | 3.99 | 4.00 | 00:00:00 | | 2011-06-24 | 11,654,000 | 4.01 | 4.04 | 3.95 | 4.00 | 00:00:00 | | 2011-06-27 | 6,547,600 | 3.98 | 4.03 | 3.98 | 4.01 | 00:00:00 | | 2011-06-28 | 4,860,200 | 4.03 | 4.05 | 3.99 | 4.03 | 00:00:00 | | 2011-06-29 | 5,886,500 | 4.05 | 4.08 | 4.03 | 4.08 | 00:00:00 | | 2011-06-30 | 7,113,200 | 4.09 | 4.09 | 4.04 | 4.08 | 00:00:00 | | 2011-07-01 | 6,873,800 | 4.10 | 4.15 | 4.06 | 4.15 | 00:00:00 | | 2011-07-04 | 3,959,300 | 4.16 | 4.18 | 4.12 | 4.12 | 00:00:00 | | 2011-07-05 | 3,635,000 | 4.12 | 4.14 | 4.08 | 4.09 | 00:00:00 | | 2011-07-06 | 6,040,500 | 4.10 | 4.10 | 4.05 | 4.08 | 00:00:00 | | 2011-07-07 | 4,961,200 | 4.09 | 4.11 | 4.05 | 4.10 | 00:00:00 | | 2011-07-08 | 8,824,900 | 4.11 | 4.13 | 3.99 | 4.00 | 00:00:00 | | 2011-07-11 | 7,224,100 | 3.98 | 4.03 | 3.92 | 3.94 | 00:00:00 | | 2011-07-12 | 12,016,200 | 3.91 | 3.94 | 3.81 | 3.91 | 00:00:00 | | 2011-07-13 | 8,843,300 | 3.89 | 4.00 | 3.85 | 3.99 | 00:00:00 | | 2011-07-14 | 4,343,300 | 3.97 | 4.02 | 3.96 | 3.97 | 00:00:00 | | 2011-07-15 | 6,316,400 | 3.97 | 4.01 | 3.96 | 3.99 | 00:00:00 | | 2011-07-18 | 5,313,600 | 3.96 | 4.03 | 3.94 | 3.97 | 00:00:00 | | 2011-07-19 | 5,524,400 | 3.97 | 4.03 | 3.96 | 4.02 | 00:00:00 | | 2011-07-20 | 6,552,600 | 4.03 | 4.06 | 3.98 | 4.06 | 00:00:00 | | 2011-07-21 | 7,690,300 | 4.08 | 4.11 | 4.01 | 4.10 | 00:00:00 | | 2011-07-22 | 5,452,500 | 4.10 | 4.13 | 4.07 | 4.10 | 00:00:00 | | 2011-07-25 | 4,017,200 | 4.10 | 4.12 | 4.08 | 4.10 | 00:00:00 | | 2011-07-26 | 6,076,600 | 4.11 | 4.12 | 4.02 | 4.07 | 00:00:00 | | 2011-07-27 | 6,593,000 | 4.07 | 4.07 | 3.98 | 4.02 | 00:00:00 | | 2011-07-28 | 6,521,500 | 3.99 | 4.04 | 3.97 | 4.04 | 00:00:00 | | 2011-07-29 | 7,489,900 | 4.04 | 4.05 | 3.97 | 4.02 | 00:00:00 | | 2011-08-01 | 12,617,700 | 4.04 | 4.05 | 3.87 | 3.88 | 00:00:00 | | 2011-08-02 | 7,916,000 | 3.86 | 3.92 | 3.85 | 3.88 | 00:00:00 | | 2011-08-03 | 10,686,700 | 3.85 | 3.91 | 3.79 | 3.83 | 00:00:00 | | 2011-08-04 | 6,409,900 | 3.87 | 3.87 | 3.68 | 3.68 | 00:00:00 | | 2011-08-05 | 12,036,200 | 3.58 | 3.74 | 3.53 | 3.69 | 00:00:00 | | 2011-08-08 | 8,176,100 | 3.69 | 3.82 | 3.60 | 3.61 | 00:00:00 | | 2011-08-09 | 12,526,000 | 3.61 | 3.64 | 3.48 | 3.62 | 00:00:00 | | 2011-08-10 | 14,058,400 | 3.69 | 3.73 | 3.52 | 3.54 | 00:00:00 | | 2011-08-11 | 7,273,500 | 3.62 | 3.64 | 3.50 | 3.63 | 00:00:00 | | 2011-08-12 | 8,457,500 | 3.64 | 3.70 | 3.52 | 3.70 | 00:00:00 | | 2011-08-16 | 45,077,500 | 3.40 | 3.42 | 3.24 | 3.40 | 00:00:00 | | 2011-08-17 | 22,684,200 | 3.32 | 3.41 | 3.29 | 3.41 | 00:00:00 | | 2011-08-18 | 13,225,100 | 3.36 | 3.40 | 3.24 | 3.29 | 00:00:00 | | 2011-08-19 | 14,093,000 | 3.27 | 3.33 | 3.16 | 3.27 | 00:00:00 | | 2011-08-22 | 9,464,400 | 3.25 | 3.37 | 3.25 | 3.30 | 00:00:00 | | 2011-08-23 | 8,674,900 | 3.32 | 3.35 | 3.21 | 3.25 | 00:00:00 | | 2011-08-24 | 10,403,800 | 3.30 | 3.39 | 3.29 | 3.31 | 00:00:00 | | 2011-08-25 | 7,272,900 | 3.33 | 3.34 | 3.27 | 3.28 | 00:00:00 | | 2011-08-26 | 5,772,500 | 3.28 | 3.31 | 3.22 | 3.29 | 00:00:00 | | 2011-08-29 | 5,304,000 | 3.32 | 3.40 | 3.29 | 3.37 | 00:00:00 | | 2011-08-30 | 8,008,600 | 3.37 | 3.39 | 3.28 | 3.30 | 00:00:00 | | 2011-08-31 | 9,276,200 | 3.31 | 3.37 | 3.31 | 3.36 | 00:00:00 | | 2011-09-01 | 9,362,400 | 3.36 | 3.42 | 3.34 | 3.38 | 00:00:00 | | 2011-09-02 | 5,240,000 | 3.36 | 3.37 | 3.31 | 3.32 | 00:00:00 | | 2011-09-05 | 6,046,100 | 3.27 | 3.31 | 3.24 | 3.24 | 00:00:00 | | 2011-09-06 | 7,895,100 | 3.22 | 3.28 | 3.18 | 3.19 | 00:00:00 | | 2011-09-07 | 5,053,000 | 3.26 | 3.30 | 3.22 | 3.30 | 00:00:00 | | 2011-09-08 | 7,263,400 | 3.31 | 3.35 | 3.28 | 3.32 | 00:00:00 | | 2011-09-09 | 8,064,000 | 3.30 | 3.33 | 3.25 | 3.26 | 00:00:00 | | 2011-09-12 | 9,712,300 | 3.20 | 3.23 | 3.15 | 3.19 | 00:00:00 | | 2011-09-13 | 7,233,500 | 3.23 | 3.23 | 3.11 | 3.18 | 00:00:00 | | 2011-09-14 | 9,602,000 | 3.17 | 3.33 | 3.15 | 3.32 | 00:00:00 | | 2011-09-15 | 9,475,300 | 3.33 | 3.38 | 3.32 | 3.37 | 00:00:00 | | 2011-09-16 | 18,167,400 | 3.47 | 3.47 | 3.38 | 3.46 | 00:00:00 | | 2011-09-19 | 4,580,000 | 3.42 | 3.46 | 3.37 | 3.40 | 00:00:00 | | 2011-09-20 | 5,602,600 | 3.39 | 3.47 | 3.37 | 3.44 | 00:00:00 | | 2011-09-21 | 7,047,100 | 3.44 | 3.51 | 3.41 | 3.41 | 00:00:00 | | 2011-09-22 | 9,406,200 | 3.35 | 3.42 | 3.32 | 3.36 | 00:00:00 | | 2011-09-23 | 9,639,000 | 3.40 | 3.41 | 3.32 | 3.35 | 00:00:00 | | 2011-09-26 | 7,492,000 | 3.32 | 3.43 | 3.30 | 3.42 | 00:00:00 | | 2011-09-27 | 6,504,700 | 3.46 | 3.50 | 3.43 | 3.50 | 00:00:00 | | 2011-09-28 | 10,486,500 | 3.46 | 3.50 | 3.45 | 3.47 | 00:00:00 | | 2011-09-29 | 8,002,900 | 3.46 | 3.51 | 3.41 | 3.46 | 00:00:00 | | 2011-09-30 | 8,768,200 | 3.46 | 3.49 | 3.42 | 3.46 | 00:00:00 | | 2011-10-03 | 5,855,200 | 3.42 | 3.48 | 3.40 | 3.48 | 00:00:00 | | 2011-10-04 | 6,161,400 | 3.46 | 3.47 | 3.41 | 3.44 | 00:00:00 | | 2011-10-05 | 6,906,200 | 3.48 | 3.50 | 3.42 | 3.45 | 00:00:00 | | 2011-10-06 | 7,606,400 | 3.46 | 3.55 | 3.45 | 3.55 | 00:00:00 | | 2011-10-07 | 6,509,900 | 3.57 | 3.60 | 3.54 | 3.55 | 00:00:00 | | 2011-10-10 | 6,706,400 | 3.57 | 3.62 | 3.53 | 3.56 | 00:00:00 | | 2011-10-11 | 4,193,200 | 3.55 | 3.57 | 3.51 | 3.53 | 00:00:00 | | 2011-10-12 | 14,922,000 | 3.54 | 3.60 | 3.53 | 3.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
