|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-09-25 | 11,517,600 | 3.51 | 3.52 | 3.49 | 3.51 | 00:00:00 | | 2012-09-26 | 6,936,700 | 3.50 | 3.51 | 3.44 | 3.47 | 00:00:00 | | 2012-09-27 | 7,385,800 | 3.47 | 3.49 | 3.45 | 3.47 | 00:00:00 | | 2012-09-28 | 8,319,100 | 3.49 | 3.49 | 3.44 | 3.45 | 00:00:00 | | 2012-10-01 | 8,023,400 | 3.45 | 3.49 | 3.45 | 3.47 | 00:00:00 | | 2012-10-02 | 7,098,400 | 3.47 | 3.51 | 3.46 | 3.47 | 00:00:00 | | 2012-10-03 | 4,481,800 | 3.46 | 3.47 | 3.45 | 3.47 | 00:00:00 | | 2012-10-04 | 7,902,700 | 3.48 | 3.49 | 3.45 | 3.48 | 00:00:00 | | 2012-10-05 | 10,914,900 | 3.48 | 3.55 | 3.47 | 3.54 | 00:00:00 | | 2012-10-08 | 3,732,400 | 3.53 | 3.53 | 3.49 | 3.50 | 00:00:00 | | 2012-10-09 | 6,152,100 | 3.49 | 3.50 | 3.45 | 3.46 | 00:00:00 | | 2012-10-10 | 9,076,900 | 3.45 | 3.46 | 3.43 | 3.43 | 00:00:00 | | 2012-10-11 | 7,397,800 | 3.43 | 3.48 | 3.42 | 3.47 | 00:00:00 | | 2012-10-12 | 5,673,000 | 3.46 | 3.48 | 3.45 | 3.47 | 00:00:00 | | 2012-10-15 | 5,448,400 | 3.46 | 3.51 | 3.46 | 3.50 | 00:00:00 | | 2012-10-16 | 9,311,700 | 3.51 | 3.55 | 3.48 | 3.55 | 00:00:00 | | 2012-10-17 | 8,147,000 | 3.55 | 3.57 | 3.54 | 3.55 | 00:00:00 | | 2012-10-18 | 11,440,300 | 3.54 | 3.57 | 3.52 | 3.57 | 00:00:00 | | 2012-10-19 | 7,643,500 | 3.56 | 3.56 | 3.53 | 3.54 | 00:00:00 | | 2012-10-22 | 11,938,400 | 3.46 | 3.46 | 3.40 | 3.42 | 00:00:00 | | 2012-10-23 | 6,549,500 | 3.42 | 3.43 | 3.38 | 3.38 | 00:00:00 | | 2012-10-24 | 6,595,200 | 3.39 | 3.40 | 3.37 | 3.39 | 00:00:00 | | 2012-10-25 | 5,246,600 | 3.38 | 3.40 | 3.36 | 3.36 | 00:00:00 | | 2012-10-26 | 9,018,900 | 3.35 | 3.41 | 3.33 | 3.39 | 00:00:00 | | 2012-10-29 | 6,563,100 | 3.43 | 3.43 | 3.32 | 3.35 | 00:00:00 | | 2012-10-30 | 5,442,900 | 3.35 | 3.37 | 3.33 | 3.37 | 00:00:00 | | 2012-10-31 | 7,424,200 | 3.38 | 3.42 | 3.37 | 3.41 | 00:00:00 | | 2012-11-01 | 5,832,100 | 3.40 | 3.42 | 3.38 | 3.42 | 00:00:00 | | 2012-11-02 | 6,496,200 | 3.41 | 3.42 | 3.37 | 3.38 | 00:00:00 | | 2012-11-05 | 4,334,300 | 3.36 | 3.37 | 3.33 | 3.35 | 00:00:00 | | 2012-11-06 | 5,264,500 | 3.36 | 3.39 | 3.34 | 3.39 | 00:00:00 | | 2012-11-07 | 7,090,100 | 3.40 | 3.41 | 3.33 | 3.35 | 00:00:00 | | 2012-11-08 | 9,053,700 | 3.34 | 3.36 | 3.30 | 3.35 | 00:00:00 | | 2012-11-09 | 6,209,300 | 3.34 | 3.36 | 3.32 | 3.35 | 00:00:00 | | 2012-11-12 | 3,662,700 | 3.36 | 3.37 | 3.34 | 3.35 | 00:00:00 | | 2012-11-13 | 7,342,100 | 3.33 | 3.35 | 3.30 | 3.34 | 00:00:00 | | 2012-11-14 | 3,951,200 | 3.36 | 3.39 | 3.34 | 3.38 | 00:00:00 | | 2012-11-15 | 5,144,200 | 3.37 | 3.39 | 3.34 | 3.35 | 00:00:00 | | 2012-11-16 | 5,910,400 | 3.34 | 3.35 | 3.28 | 3.28 | 00:00:00 | | 2012-11-19 | 3,350,000 | 3.30 | 3.34 | 3.30 | 3.34 | 00:00:00 | | 2012-11-20 | 5,234,200 | 3.33 | 3.38 | 3.32 | 3.36 | 00:00:00 | | 2012-11-21 | 3,237,300 | 3.35 | 3.39 | 3.35 | 3.38 | 00:00:00 | | 2012-11-22 | 3,441,300 | 3.38 | 3.40 | 3.37 | 3.39 | 00:00:00 | | 2012-11-23 | 4,876,600 | 3.39 | 3.42 | 3.37 | 3.42 | 00:00:00 | | 2012-11-26 | 4,306,700 | 3.40 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2012-11-27 | 4,703,500 | 3.42 | 3.44 | 3.36 | 3.39 | 00:00:00 | | 2012-11-28 | 4,180,100 | 3.37 | 3.39 | 3.35 | 3.38 | 00:00:00 | | 2012-11-29 | 5,537,900 | 3.40 | 3.43 | 3.39 | 3.42 | 00:00:00 | | 2012-11-30 | 4,861,000 | 3.42 | 3.43 | 3.40 | 3.40 | 00:00:00 | | 2012-12-03 | 6,597,500 | 3.41 | 3.42 | 3.38 | 3.39 | 00:00:00 | | 2012-12-04 | 4,294,400 | 3.38 | 3.39 | 3.37 | 3.38 | 00:00:00 | | 2012-12-05 | 4,793,700 | 3.39 | 3.39 | 3.36 | 3.38 | 00:00:00 | | 2012-12-06 | 10,200,100 | 3.39 | 3.42 | 3.34 | 3.37 | 00:00:00 | | 2012-12-07 | 6,016,500 | 3.37 | 3.38 | 3.31 | 3.35 | 00:00:00 | | 2012-12-10 | 5,872,800 | 3.33 | 3.35 | 3.30 | 3.33 | 00:00:00 | | 2012-12-11 | 6,231,800 | 3.33 | 3.40 | 3.33 | 3.40 | 00:00:00 | | 2012-12-12 | 6,955,700 | 3.40 | 3.44 | 3.39 | 3.43 | 00:00:00 | | 2012-12-13 | 6,558,200 | 3.44 | 3.45 | 3.41 | 3.44 | 00:00:00 | | 2012-12-14 | 7,469,000 | 3.45 | 3.47 | 3.43 | 3.45 | 00:00:00 | | 2012-12-17 | 6,071,300 | 3.45 | 3.48 | 3.44 | 3.47 | 00:00:00 | | 2012-12-18 | 13,467,500 | 3.48 | 3.49 | 3.45 | 3.46 | 00:00:00 | | 2012-12-19 | 10,111,200 | 3.47 | 3.49 | 3.45 | 3.47 | 00:00:00 | | 2012-12-20 | 7,069,800 | 3.46 | 3.48 | 3.44 | 3.48 | 00:00:00 | | 2012-12-21 | 7,985,700 | 3.46 | 3.50 | 3.46 | 3.50 | 00:00:00 | | 2012-12-24 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2012-12-25 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2012-12-26 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2012-12-27 | 9,842,000 | 3.51 | 3.54 | 3.50 | 3.52 | 00:00:00 | | 2012-12-28 | 13,119,900 | 3.53 | 3.54 | 3.50 | 3.51 | 00:00:00 | | 2012-12-31 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2013-01-01 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2013-01-02 | 8,896,600 | 3.55 | 3.60 | 3.55 | 3.58 | 00:00:00 | | 2013-01-03 | 6,711,900 | 3.57 | 3.60 | 3.54 | 3.56 | 00:00:00 | | 2013-01-04 | 4,767,400 | 3.57 | 3.59 | 3.55 | 3.57 | 00:00:00 | | 2013-01-07 | 7,602,100 | 3.56 | 3.58 | 3.50 | 3.50 | 00:00:00 | | 2013-01-08 | 5,615,400 | 3.50 | 3.51 | 3.48 | 3.49 | 00:00:00 | | 2013-01-09 | 5,684,300 | 3.49 | 3.53 | 3.49 | 3.52 | 00:00:00 | | 2013-01-10 | 6,799,800 | 3.53 | 3.54 | 3.50 | 3.50 | 00:00:00 | | 2013-01-11 | 6,252,000 | 3.52 | 3.52 | 3.50 | 3.51 | 00:00:00 | | 2013-01-14 | 8,622,300 | 3.52 | 3.55 | 3.51 | 3.54 | 00:00:00 | | 2013-01-15 | 19,467,900 | 3.54 | 3.67 | 3.54 | 3.63 | 00:00:00 | | 2013-01-16 | 7,992,500 | 3.61 | 3.63 | 3.60 | 3.62 | 00:00:00 | | 2013-01-17 | 5,770,900 | 3.62 | 3.64 | 3.60 | 3.64 | 00:00:00 | | 2013-01-18 | 6,181,500 | 3.66 | 3.66 | 3.62 | 3.64 | 00:00:00 | | 2013-01-21 | 5,480,300 | 3.65 | 3.69 | 3.64 | 3.69 | 00:00:00 | | 2013-01-31 | 6,406,100 | 3.75 | 3.77 | 3.70 | 3.72 | 00:00:00 | | 2013-02-01 | 6,513,400 | 3.73 | 3.76 | 3.69 | 3.71 | 00:00:00 | | 2013-02-08 | 6,885,300 | 3.54 | 3.55 | 3.49 | 3.55 | 00:00:00 | | 2013-02-11 | 6,477,300 | 3.56 | 3.57 | 3.51 | 3.55 | 00:00:00 | | 2013-02-14 | 4,558,100 | 3.59 | 3.60 | 3.56 | 3.58 | 00:00:00 | | 2013-02-15 | 6,177,200 | 3.57 | 3.63 | 3.56 | 3.62 | 00:00:00 | | 2013-02-18 | 4,981,800 | 3.61 | 3.66 | 3.60 | 3.65 | 00:00:00 | | 2013-02-19 | 6,601,600 | 3.64 | 3.70 | 3.64 | 3.70 | 00:00:00 | | 2013-02-20 | 6,072,700 | 3.69 | 3.71 | 3.68 | 3.70 | 00:00:00 | | 2013-02-21 | 10,829,700 | 3.68 | 3.68 | 3.62 | 3.62 | 00:00:00 | | 2013-02-22 | 7,268,800 | 3.64 | 3.71 | 3.64 | 3.71 | 00:00:00 | | 2013-02-25 | 11,322,800 | 3.71 | 3.77 | 3.67 | 3.70 | 00:00:00 | | 2013-03-05 | 7,129,900 | 3.55 | 3.57 | 3.52 | 3.55 | 00:00:00 | | 2013-03-06 | 5,493,300 | 3.56 | 3.58 | 3.55 | 3.56 | 00:00:00 | | 2013-03-07 | 5,604,600 | 3.57 | 3.61 | 3.56 | 3.60 | 00:00:00 | | 2013-03-14 | 5,203,900 | 3.59 | 3.60 | 3.57 | 3.59 | 00:00:00 | | 2013-03-15 | 6,685,400 | 3.61 | 3.64 | 3.58 | 3.64 | 00:00:00 | | 2013-03-18 | 5,564,800 | 3.59 | 3.63 | 3.57 | 3.61 | 00:00:00 | | 2013-04-04 | 4,148,800 | 3.57 | 3.60 | 3.57 | 3.58 | 00:00:00 | | 2013-04-05 | 4,475,200 | 3.59 | 3.61 | 3.56 | 3.60 | 00:00:00 | | 2013-04-08 | 3,827,900 | 3.61 | 3.63 | 3.60 | 3.61 | 00:00:00 | | 2013-04-11 | 7,864,100 | 3.68 | 3.74 | 3.67 | 3.73 | 00:00:00 | | 2013-04-12 | 5,455,400 | 3.73 | 3.75 | 3.70 | 3.71 | 00:00:00 | | 2013-04-16 | 4,981,700 | 3.69 | 3.73 | 3.68 | 3.70 | 00:00:00 | | 2013-04-17 | 8,077,200 | 3.71 | 3.76 | 3.66 | 3.75 | 00:00:00 | | 2013-04-23 | 8,606,500 | 3.83 | 3.86 | 3.79 | 3.86 | 00:00:00 | | 2013-04-24 | 21,554,800 | 3.85 | 3.85 | 3.66 | 3.75 | 00:00:00 | | 2013-04-29 | 7,331,200 | 3.73 | 3.78 | 3.73 | 3.77 | 00:00:00 | | 2013-05-02 | 8,060,700 | 3.75 | 3.77 | 3.69 | 3.75 | 00:00:00 | | 2013-05-03 | 4,682,800 | 3.76 | 3.77 | 3.72 | 3.77 | 00:00:00 | | 2013-05-06 | 270,700 | 3.77 | 3.78 | 3.74 | 3.75 | 00:00:00 | | 2013-05-13 | 15,900,400 | 3.74 | 3.77 | 3.72 | 3.77 | 00:00:00 | | 2013-05-14 | 13,472,300 | 3.78 | 3.79 | 3.73 | 3.79 | 00:00:00 | | 2013-05-15 | 10,263,600 | 3.79 | 3.80 | 3.76 | 3.79 | 00:00:00 | | 2013-05-21 | 14,900,000 | 3.70 | 3.70 | 3.63 | 3.67 | 00:00:00 | | 2013-05-22 | 11,194,300 | 3.65 | 3.67 | 3.62 | 3.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
