|
 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 2024-05-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-10-12 | 14,922,000 | 3.54 | 3.60 | 3.53 | 3.60 | 00:00:00 | | 2011-10-13 | 8,510,100 | 3.59 | 3.63 | 3.56 | 3.63 | 00:00:00 | | 2011-10-14 | 7,009,300 | 3.63 | 3.71 | 3.61 | 3.69 | 00:00:00 | | 2011-10-17 | 16,165,200 | 3.71 | 3.73 | 3.65 | 3.68 | 00:00:00 | | 2011-10-18 | 53,139,600 | 3.67 | 3.75 | 3.64 | 3.71 | 00:00:00 | | 2011-10-19 | 38,871,800 | 3.72 | 3.79 | 3.72 | 3.78 | 00:00:00 | | 2011-10-20 | 32,627,000 | 3.76 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2011-10-21 | 11,416,600 | 3.73 | 3.79 | 3.70 | 3.78 | 00:00:00 | | 2011-10-24 | 9,942,600 | 3.72 | 3.74 | 3.56 | 3.62 | 00:00:00 | | 2011-10-25 | 31,855,000 | 3.60 | 3.67 | 3.55 | 3.55 | 00:00:00 | | 2011-10-26 | 35,315,000 | 3.56 | 3.61 | 3.53 | 3.56 | 00:00:00 | | 2011-10-27 | 18,069,300 | 3.61 | 3.61 | 3.57 | 3.60 | 00:00:00 | | 2011-10-28 | 11,808,200 | 3.61 | 3.61 | 3.54 | 3.55 | 00:00:00 | | 2011-10-31 | 14,849,800 | 3.54 | 3.56 | 3.52 | 3.52 | 00:00:00 | | 2011-11-01 | 29,345,000 | 3.48 | 3.50 | 3.37 | 3.42 | 00:00:00 | | 2011-11-02 | 22,421,400 | 3.43 | 3.46 | 3.36 | 3.41 | 00:00:00 | | 2011-11-03 | 25,194,400 | 3.36 | 3.48 | 3.36 | 3.44 | 00:00:00 | | 2011-11-04 | 9,134,000 | 3.45 | 3.47 | 3.41 | 3.42 | 00:00:00 | | 2011-11-07 | 9,801,900 | 3.41 | 3.46 | 3.36 | 3.45 | 00:00:00 | | 2011-11-08 | 5,686,200 | 3.46 | 3.46 | 3.40 | 3.41 | 00:00:00 | | 2011-11-09 | 7,150,800 | 3.43 | 3.43 | 3.30 | 3.33 | 00:00:00 | | 2011-11-10 | 8,568,400 | 3.30 | 3.40 | 3.30 | 3.34 | 00:00:00 | | 2011-11-11 | 8,027,000 | 3.34 | 3.44 | 3.33 | 3.41 | 00:00:00 | | 2011-11-14 | 6,618,600 | 3.41 | 3.42 | 3.33 | 3.35 | 00:00:00 | | 2011-11-15 | 5,167,800 | 3.33 | 3.39 | 3.30 | 3.34 | 00:00:00 | | 2011-11-16 | 7,094,600 | 3.32 | 3.44 | 3.32 | 3.35 | 00:00:00 | | 2011-11-17 | 4,044,500 | 3.36 | 3.36 | 3.31 | 3.34 | 00:00:00 | | 2011-11-18 | 9,572,100 | 3.33 | 3.43 | 3.32 | 3.38 | 00:00:00 | | 2011-11-21 | 6,301,600 | 3.37 | 3.37 | 3.29 | 3.29 | 00:00:00 | | 2011-11-22 | 4,744,700 | 3.31 | 3.33 | 3.26 | 3.27 | 00:00:00 | | 2011-11-23 | 4,880,200 | 3.25 | 3.29 | 3.22 | 3.22 | 00:00:00 | | 2011-11-24 | 4,595,700 | 3.23 | 3.25 | 3.17 | 3.19 | 00:00:00 | | 2011-11-25 | 3,935,300 | 3.19 | 3.20 | 3.13 | 3.19 | 00:00:00 | | 2011-11-28 | 6,606,300 | 3.25 | 3.33 | 3.23 | 3.32 | 00:00:00 | | 2011-11-29 | 4,733,600 | 3.32 | 3.35 | 3.31 | 3.34 | 00:00:00 | | 2011-11-30 | 8,021,100 | 3.33 | 3.44 | 3.30 | 3.44 | 00:00:00 | | 2011-12-01 | 7,351,600 | 3.44 | 3.45 | 3.39 | 3.40 | 00:00:00 | | 2011-12-02 | 9,313,400 | 3.43 | 3.45 | 3.38 | 3.40 | 00:00:00 | | 2011-12-05 | 12,084,000 | 3.43 | 3.46 | 3.42 | 3.43 | 00:00:00 | | 2011-12-06 | 6,124,200 | 3.42 | 3.43 | 3.38 | 3.39 | 00:00:00 | | 2011-12-07 | 6,376,800 | 3.41 | 3.43 | 3.35 | 3.37 | 00:00:00 | | 2011-12-08 | 6,171,800 | 3.38 | 3.41 | 3.32 | 3.35 | 00:00:00 | | 2011-12-09 | 7,652,500 | 3.33 | 3.38 | 3.31 | 3.36 | 00:00:00 | | 2011-12-12 | 7,959,200 | 3.36 | 3.38 | 3.27 | 3.27 | 00:00:00 | | 2011-12-13 | 8,115,300 | 3.27 | 3.30 | 3.24 | 3.24 | 00:00:00 | | 2011-12-14 | 8,318,400 | 3.23 | 3.26 | 3.21 | 3.21 | 00:00:00 | | 2011-12-15 | 4,590,100 | 3.22 | 3.26 | 3.21 | 3.25 | 00:00:00 | | 2011-12-16 | 24,301,100 | 3.24 | 3.30 | 3.24 | 3.30 | 00:00:00 | | 2011-12-19 | 5,703,600 | 3.28 | 3.35 | 3.27 | 3.34 | 00:00:00 | | 2011-12-20 | 5,332,400 | 3.34 | 3.37 | 3.32 | 3.35 | 00:00:00 | | 2011-12-21 | 5,033,500 | 3.37 | 3.39 | 3.29 | 3.32 | 00:00:00 | | 2011-12-22 | 3,122,000 | 3.34 | 3.36 | 3.32 | 3.36 | 00:00:00 | | 2011-12-23 | 3,589,500 | 3.38 | 3.42 | 3.38 | 3.42 | 00:00:00 | | 2011-12-27 | 2,614,400 | 3.43 | 3.43 | 3.34 | 3.38 | 00:00:00 | | 2011-12-28 | 3,423,800 | 3.38 | 3.41 | 3.35 | 3.36 | 00:00:00 | | 2011-12-29 | 2,785,000 | 3.37 | 3.40 | 3.36 | 3.40 | 00:00:00 | | 2011-12-30 | 3,046,600 | 3.42 | 3.43 | 3.37 | 3.41 | 00:00:00 | | 2012-01-02 | 4,128,500 | 3.40 | 3.48 | 3.40 | 3.48 | 00:00:00 | | 2012-01-03 | 7,200,300 | 3.50 | 3.52 | 3.44 | 3.48 | 00:00:00 | | 2012-01-04 | 7,095,300 | 3.48 | 3.49 | 3.42 | 3.42 | 00:00:00 | | 2012-01-05 | 11,007,100 | 3.44 | 3.44 | 3.31 | 3.34 | 00:00:00 | | 2012-01-06 | 8,014,400 | 3.36 | 3.39 | 3.30 | 3.32 | 00:00:00 | | 2012-01-09 | 7,735,900 | 3.34 | 3.37 | 3.32 | 3.34 | 00:00:00 | | 2012-01-10 | 7,723,300 | 3.37 | 3.40 | 3.35 | 3.37 | 00:00:00 | | 2012-01-11 | 7,289,100 | 3.36 | 3.41 | 3.33 | 3.34 | 00:00:00 | | 2012-01-12 | 6,643,700 | 3.35 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2012-01-13 | 7,431,900 | 3.42 | 3.42 | 3.34 | 3.36 | 00:00:00 | | 2012-01-16 | 4,459,900 | 3.34 | 3.38 | 3.34 | 3.37 | 00:00:00 | | 2012-01-17 | 8,029,200 | 3.40 | 3.41 | 3.35 | 3.39 | 00:00:00 | | 2012-01-18 | 12,025,800 | 3.41 | 3.42 | 3.37 | 3.38 | 00:00:00 | | 2012-01-19 | 19,000,300 | 3.35 | 3.38 | 3.26 | 3.31 | 00:00:00 | | 2012-01-20 | 13,250,000 | 3.30 | 3.30 | 3.26 | 3.26 | 00:00:00 | | 2012-01-23 | 17,052,900 | 3.26 | 3.26 | 3.20 | 3.23 | 00:00:00 | | 2012-01-24 | 13,996,200 | 3.23 | 3.36 | 3.21 | 3.36 | 00:00:00 | | 2012-01-25 | 12,414,400 | 3.37 | 3.41 | 3.35 | 3.39 | 00:00:00 | | 2012-01-26 | 14,142,200 | 3.40 | 3.49 | 3.40 | 3.45 | 00:00:00 | | 2012-01-27 | 6,161,000 | 3.45 | 3.49 | 3.44 | 3.46 | 00:00:00 | | 2012-01-30 | 4,596,300 | 3.46 | 3.48 | 3.43 | 3.44 | 00:00:00 | | 2012-01-31 | 10,636,800 | 3.47 | 3.52 | 3.45 | 3.45 | 00:00:00 | | 2012-02-01 | 9,724,800 | 3.49 | 3.57 | 3.46 | 3.54 | 00:00:00 | | 2012-02-02 | 9,795,600 | 3.52 | 3.57 | 3.50 | 3.54 | 00:00:00 | | 2012-02-03 | 12,375,100 | 3.53 | 3.53 | 3.44 | 3.51 | 00:00:00 | | 2012-02-06 | 6,140,300 | 3.52 | 3.55 | 3.50 | 3.54 | 00:00:00 | | 2012-02-07 | 4,489,500 | 3.55 | 3.58 | 3.52 | 3.53 | 00:00:00 | | 2012-02-08 | 5,781,100 | 3.53 | 3.55 | 3.51 | 3.53 | 00:00:00 | | 2012-02-09 | 4,804,000 | 3.52 | 3.54 | 3.47 | 3.52 | 00:00:00 | | 2012-02-10 | 6,272,000 | 3.51 | 3.55 | 3.47 | 3.53 | 00:00:00 | | 2012-02-13 | 6,171,800 | 3.54 | 3.59 | 3.51 | 3.52 | 00:00:00 | | 2012-02-14 | 7,046,700 | 3.55 | 3.60 | 3.52 | 3.58 | 00:00:00 | | 2012-02-15 | 5,776,300 | 3.60 | 3.62 | 3.59 | 3.62 | 00:00:00 | | 2012-02-16 | 7,315,000 | 3.60 | 3.65 | 3.59 | 3.63 | 00:00:00 | | 2012-02-17 | 5,904,200 | 3.65 | 3.67 | 3.61 | 3.63 | 00:00:00 | | 2012-02-20 | 5,922,600 | 3.64 | 3.66 | 3.61 | 3.64 | 00:00:00 | | 2012-02-21 | 9,255,500 | 3.62 | 3.63 | 3.60 | 3.63 | 00:00:00 | | 2012-02-22 | 6,274,100 | 3.62 | 3.63 | 3.60 | 3.60 | 00:00:00 | | 2012-02-23 | 5,136,200 | 3.59 | 3.62 | 3.58 | 3.61 | 00:00:00 | | 2012-02-24 | 4,030,500 | 3.61 | 3.63 | 3.59 | 3.61 | 00:00:00 | | 2012-02-27 | 3,613,200 | 3.59 | 3.63 | 3.55 | 3.62 | 00:00:00 | | 2012-02-28 | 5,089,900 | 3.62 | 3.63 | 3.59 | 3.62 | 00:00:00 | | 2012-02-29 | 7,285,100 | 3.62 | 3.68 | 3.61 | 3.63 | 00:00:00 | | 2012-03-01 | 5,882,500 | 3.64 | 3.70 | 3.61 | 3.70 | 00:00:00 | | 2012-03-02 | 3,559,500 | 3.70 | 3.73 | 3.69 | 3.71 | 00:00:00 | | 2012-03-05 | 4,793,700 | 3.72 | 3.73 | 3.66 | 3.72 | 00:00:00 | | 2012-03-06 | 5,474,800 | 3.70 | 3.70 | 3.65 | 3.66 | 00:00:00 | | 2012-03-07 | 4,265,700 | 3.66 | 3.69 | 3.65 | 3.67 | 00:00:00 | | 2012-03-08 | 8,363,700 | 3.69 | 3.74 | 3.64 | 3.73 | 00:00:00 | | 2012-03-09 | 5,783,800 | 3.73 | 3.74 | 3.68 | 3.69 | 00:00:00 | | 2012-03-12 | 4,306,400 | 3.68 | 3.72 | 3.66 | 3.69 | 00:00:00 | | 2012-03-13 | 8,167,800 | 3.71 | 3.73 | 3.69 | 3.72 | 00:00:00 | | 2012-03-14 | 7,925,300 | 3.71 | 3.72 | 3.65 | 3.68 | 00:00:00 | | 2012-03-15 | 6,025,700 | 3.68 | 3.69 | 3.66 | 3.68 | 00:00:00 | | 2012-03-16 | 14,493,200 | 3.67 | 3.68 | 3.61 | 3.63 | 00:00:00 | | 2012-03-19 | 7,946,400 | 3.65 | 3.71 | 3.64 | 3.70 | 00:00:00 | | 2012-03-20 | 5,680,700 | 3.70 | 3.71 | 3.68 | 3.71 | 00:00:00 | | 2012-03-21 | 6,323,800 | 3.71 | 3.72 | 3.65 | 3.67 | 00:00:00 | | 2012-03-23 | 5,155,000 | 3.68 | 3.68 | 3.61 | 3.64 | 00:00:00 | | 2012-03-26 | 5,595,100 | 3.64 | 3.71 | 3.63 | 3.70 | 00:00:00 | | 2012-03-27 | 4,445,900 | 3.72 | 3.72 | 3.67 | 3.69 | 00:00:00 | | 2012-03-28 | 5,364,900 | 3.68 | 3.70 | 3.67 | 3.67 | 00:00:00 | | 2012-03-29 | 8,065,500 | 3.68 | 3.69 | 3.59 | 3.59 | 00:00:00 | | 2012-03-30 | 12,879,700 | 3.59 | 3.62 | 3.55 | 3.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
