|
 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 | | 2013-05-22 | 11,194,300 | 3.65 | 3.67 | 3.62 | 3.64 | 00:00:00 | | 2013-05-23 | 10,336,500 | 3.61 | 3.62 | 3.57 | 3.58 | 00:00:00 | | 2013-05-24 | 7,605,800 | 3.58 | 3.63 | 3.57 | 3.62 | 00:00:00 | | 2013-05-27 | 3,589,700 | 3.64 | 3.64 | 3.61 | 3.63 | 00:00:00 | | 2013-06-03 | 8,627,000 | 3.66 | 3.67 | 3.62 | 3.64 | 00:00:00 | | 2013-06-06 | 11,828,300 | 3.58 | 3.61 | 3.49 | 3.49 | 00:00:00 | | 2013-06-07 | 13,377,900 | 3.50 | 3.51 | 3.44 | 3.49 | 00:00:00 | | 2013-06-11 | 12,242,100 | 3.51 | 3.54 | 3.47 | 3.50 | 00:00:00 | | 2013-06-12 | 7,433,300 | 3.48 | 3.54 | 3.48 | 3.50 | 00:00:00 | | 2013-06-17 | 9,791,300 | 3.57 | 3.63 | 3.54 | 3.62 | 00:00:00 | | 2013-06-25 | 12,575,200 | 3.46 | 3.48 | 3.30 | 3.37 | 00:00:00 | | 2013-06-26 | 9,901,700 | 3.38 | 3.48 | 3.37 | 3.46 | 00:00:00 | | 2013-07-02 | 4,132,700 | 3.51 | 3.53 | 3.48 | 3.53 | 00:00:00 | | 2013-07-03 | 4,691,000 | 3.51 | 3.51 | 3.43 | 3.47 | 00:00:00 | | 2013-07-08 | 4,741,300 | 3.53 | 3.54 | 3.51 | 3.53 | 00:00:00 | | 2013-07-11 | 7,719,100 | 3.55 | 3.55 | 3.46 | 3.47 | 00:00:00 | | 2013-07-12 | 13,145,500 | 3.46 | 3.47 | 3.38 | 3.40 | 00:00:00 | | 2013-07-23 | 5,289,100 | 3.56 | 3.59 | 3.52 | 3.53 | 00:00:00 | | 2013-07-24 | 8,393,900 | 3.54 | 3.55 | 3.46 | 3.48 | 00:00:00 | | 2013-07-30 | 4,043,000 | 3.50 | 3.54 | 3.49 | 3.52 | 00:00:00 | | 2013-07-31 | 5,003,700 | 3.53 | 3.56 | 3.53 | 3.55 | 00:00:00 | | 2013-08-05 | 4,046,500 | 3.61 | 3.62 | 3.58 | 3.60 | 00:00:00 | | 2013-08-12 | 3,862,900 | 3.58 | 3.58 | 3.55 | 3.56 | 00:00:00 | | 2013-08-20 | 3,786,900 | 3.58 | 3.61 | 3.55 | 3.60 | 00:00:00 | | 2013-08-21 | 3,021,300 | 3.60 | 3.61 | 3.57 | 3.58 | 00:00:00 | | 2013-08-26 | 4,637,900 | 3.62 | 3.65 | 3.56 | 3.56 | 00:00:00 | | 2013-09-05 | 5,272,000 | 3.52 | 3.53 | 3.50 | 3.53 | 00:00:00 | | 2013-09-06 | 7,020,300 | 3.54 | 3.60 | 3.53 | 3.60 | 00:00:00 | | 2013-09-09 | 4,788,500 | 3.59 | 3.60 | 3.55 | 3.60 | 00:00:00 | | 2013-09-12 | 5,662,100 | 3.56 | 3.57 | 3.53 | 3.53 | 00:00:00 | | 2013-09-13 | 3,310,600 | 3.53 | 3.54 | 3.52 | 3.53 | 00:00:00 | | 2013-09-19 | 7,224,700 | 3.69 | 3.70 | 3.66 | 3.70 | 00:00:00 | | 2013-09-20 | 9,712,100 | 3.70 | 3.72 | 3.68 | 3.72 | 00:00:00 | | 2013-09-23 | 6,786,800 | 3.71 | 3.75 | 3.69 | 3.75 | 00:00:00 | | 2013-10-01 | 8,759,500 | 3.76 | 3.76 | 3.69 | 3.76 | 00:00:00 | | 2013-10-02 | 11,074,000 | 3.70 | 3.77 | 3.69 | 3.70 | 00:00:00 | | 2013-10-21 | 10,157,200 | 3.81 | 3.83 | 3.79 | 3.79 | 00:00:00 | | 2013-10-29 | 7,617,400 | 3.78 | 3.84 | 3.78 | 3.80 | 00:00:00 | | 2013-10-30 | 6,264,200 | 3.79 | 3.81 | 3.76 | 3.77 | 00:00:00 | | 2013-11-04 | 6,241,300 | 3.75 | 3.80 | 3.74 | 3.77 | 00:00:00 | | 2013-11-11 | 5,397,700 | 3.81 | 3.82 | 3.79 | 3.80 | 00:00:00 | | 2013-11-18 | 11,036,000 | 3.81 | 3.89 | 3.81 | 3.88 | 00:00:00 | | 2013-11-19 | 5,947,500 | 3.87 | 3.90 | 3.82 | 3.83 | 00:00:00 | | 2013-11-20 | 5,427,400 | 3.82 | 3.85 | 3.81 | 3.82 | 00:00:00 | | 2013-11-21 | 5,626,600 | 3.81 | 3.87 | 3.81 | 3.87 | 00:00:00 | | 2013-11-22 | 4,558,900 | 3.86 | 3.87 | 3.83 | 3.86 | 00:00:00 | | 2013-11-25 | 6,885,200 | 3.88 | 3.91 | 3.85 | 3.90 | 00:00:00 | | 2013-12-04 | 6,245,100 | 3.91 | 3.91 | 3.83 | 3.85 | 00:00:00 | | 2013-12-06 | 6,168,000 | 3.80 | 3.80 | 3.74 | 3.78 | 00:00:00 | | 2013-12-09 | 6,109,400 | 3.76 | 3.81 | 3.76 | 3.77 | 00:00:00 | | 2013-12-10 | 4,215,400 | 3.77 | 3.79 | 3.75 | 3.78 | 00:00:00 | | 2013-12-11 | 3,588,900 | 3.78 | 3.79 | 3.74 | 3.74 | 00:00:00 | | 2013-12-12 | 5,842,500 | 3.74 | 3.74 | 3.71 | 3.71 | 00:00:00 | | 2013-12-13 | 9,300,400 | 3.77 | 3.85 | 3.75 | 3.82 | 00:00:00 | | 2013-12-16 | 6,450,600 | 3.82 | 3.87 | 3.79 | 3.86 | 00:00:00 | | 2013-12-19 | 5,483,500 | 3.89 | 3.91 | 3.86 | 3.90 | 00:00:00 | | 2013-12-20 | 6,443,800 | 3.91 | 3.94 | 3.89 | 3.93 | 00:00:00 | | 2013-12-30 | 5,904,500 | 4.02 | 4.07 | 4.00 | 4.07 | 00:00:00 | | 2013-12-31 | 0 | 4.07 | 4.07 | 4.07 | 4.07 | 00:00:00 | | 2014-01-01 | 0 | 4.07 | 4.07 | 4.07 | 4.07 | 00:00:00 | | 2014-01-06 | 2,592,000 | 4.03 | 4.06 | 4.02 | 4.06 | 00:00:00 | | 2014-01-16 | 6,500,600 | 4.06 | 4.10 | 4.04 | 4.10 | 00:00:00 | | 2014-01-17 | 6,865,000 | 4.08 | 4.10 | 4.06 | 4.07 | 00:00:00 | | 2014-01-23 | 4,612,800 | 4.10 | 4.13 | 4.08 | 4.09 | 00:00:00 | | 2014-01-24 | 7,468,300 | 4.06 | 4.10 | 4.06 | 4.07 | 00:00:00 | | 2014-01-28 | 5,698,300 | 4.07 | 4.07 | 4.04 | 4.05 | 00:00:00 | | 2014-01-29 | 9,410,400 | 4.05 | 4.09 | 4.04 | 4.05 | 00:00:00 | | 2014-02-03 | 7,383,800 | 4.08 | 4.09 | 4.04 | 4.08 | 00:00:00 | | 2014-02-11 | 4,118,700 | 4.09 | 4.10 | 4.07 | 4.08 | 00:00:00 | | 2014-02-12 | 7,260,000 | 4.08 | 4.14 | 4.07 | 4.13 | 00:00:00 | | 2014-02-13 | 7,306,800 | 4.13 | 4.13 | 4.07 | 4.08 | 00:00:00 | | 2014-02-14 | 7,788,900 | 4.09 | 4.12 | 4.08 | 4.11 | 00:00:00 | | 2014-02-18 | 9,452,600 | 4.08 | 4.09 | 4.03 | 4.04 | 00:00:00 | | 2014-02-19 | 5,758,900 | 4.04 | 4.07 | 4.04 | 4.05 | 00:00:00 | | 2014-02-26 | 5,595,200 | 4.11 | 4.12 | 4.06 | 4.08 | 00:00:00 | | 2014-02-27 | 5,536,200 | 4.08 | 4.10 | 4.06 | 4.09 | 00:00:00 | | 2014-03-03 | 10,511,200 | 4.10 | 4.14 | 4.05 | 4.05 | 00:00:00 | | 2014-03-04 | 9,601,900 | 4.06 | 4.08 | 4.05 | 4.08 | 00:00:00 | | 2014-03-13 | 5,879,300 | 4.13 | 4.13 | 4.08 | 4.08 | 00:00:00 | | 2014-03-14 | 7,680,800 | 4.06 | 4.11 | 4.05 | 4.07 | 00:00:00 | | 2014-03-20 | 16,099,500 | 4.15 | 4.15 | 4.09 | 4.10 | 00:00:00 | | 2014-03-21 | 9,381,000 | 4.08 | 4.12 | 4.08 | 4.09 | 00:00:00 | | 2014-04-01 | 8,501,100 | 4.24 | 4.25 | 4.21 | 4.24 | 00:00:00 | | 2014-04-02 | 10,177,300 | 4.25 | 4.25 | 4.19 | 4.20 | 00:00:00 | | 2014-04-07 | 7,084,900 | 4.18 | 4.19 | 4.16 | 4.16 | 00:00:00 | | 2014-04-14 | 8,558,800 | 4.17 | 4.20 | 4.14 | 4.19 | 00:00:00 | | 2014-04-22 | 7,713,500 | 4.25 | 4.31 | 4.22 | 4.31 | 00:00:00 | | 2014-04-23 | 7,104,700 | 4.31 | 4.31 | 4.26 | 4.27 | 00:00:00 | | 2014-04-24 | 8,425,700 | 4.30 | 4.31 | 4.24 | 4.27 | 00:00:00 | | 2014-04-25 | 4,388,500 | 4.27 | 4.28 | 4.23 | 4.25 | 00:00:00 | | 2014-04-29 | 9,242,300 | 4.29 | 4.35 | 4.28 | 4.35 | 00:00:00 | | 2014-04-30 | 8,840,100 | 4.35 | 4.36 | 4.32 | 4.33 | 00:00:00 | | 2014-05-26 | 9,976,700 | 4.17 | 4.29 | 4.17 | 4.29 | 00:00:00 | | 2014-05-29 | 3,804,200 | 4.28 | 4.30 | 4.26 | 4.28 | 00:00:00 | | 2014-05-30 | 4,226,300 | 4.29 | 4.31 | 4.28 | 4.31 | 00:00:00 | | 2014-06-10 | 6,897,600 | 4.45 | 4.45 | 4.42 | 4.45 | 00:00:00 | | 2014-06-11 | 6,026,400 | 4.45 | 4.46 | 4.40 | 4.41 | 00:00:00 | | 2014-06-16 | 6,383,300 | 4.43 | 4.45 | 4.39 | 4.41 | 00:00:00 | | 2014-06-17 | 9,719,500 | 4.42 | 4.49 | 4.42 | 4.49 | 00:00:00 | | 2014-06-18 | 7,358,000 | 4.49 | 4.49 | 4.45 | 4.48 | 00:00:00 | | 2014-06-19 | 7,288,500 | 4.49 | 4.52 | 4.48 | 4.52 | 00:00:00 | | 2014-06-20 | 11,936,600 | 4.55 | 4.55 | 4.44 | 4.44 | 00:00:00 | | 2014-06-26 | 9,234,800 | 4.42 | 4.45 | 4.36 | 4.38 | 00:00:00 | | 2014-06-27 | 5,168,400 | 4.39 | 4.42 | 4.36 | 4.40 | 00:00:00 | | 2014-06-30 | 6,376,000 | 4.41 | 4.43 | 4.38 | 4.40 | 00:00:00 | | 2014-07-01 | 8,649,100 | 4.41 | 4.46 | 4.40 | 4.45 | 00:00:00 | | 2014-07-02 | 5,790,900 | 4.45 | 4.49 | 4.45 | 4.49 | 00:00:00 | | 2014-07-03 | 6,013,900 | 4.47 | 4.50 | 4.45 | 4.48 | 00:00:00 | | 2014-07-04 | 4,348,800 | 4.48 | 4.49 | 4.43 | 4.44 | 00:00:00 | | 2014-07-08 | 5,811,000 | 4.41 | 4.44 | 4.39 | 4.39 | 00:00:00 | | 2014-07-09 | 8,243,600 | 4.43 | 4.45 | 4.37 | 4.38 | 00:00:00 | | 2014-07-17 | 6,648,800 | 4.35 | 4.35 | 4.29 | 4.29 | 00:00:00 | | 2014-07-18 | 4,902,400 | 4.29 | 4.34 | 4.28 | 4.34 | 00:00:00 | | 2014-07-24 | 6,323,000 | 4.43 | 4.46 | 4.40 | 4.44 | 00:00:00 | | 2014-07-25 | 4,516,000 | 4.43 | 4.46 | 4.41 | 4.45 | 00:00:00 | | 2014-08-04 | 3,703,700 | 4.38 | 4.40 | 4.36 | 4.36 | 00:00:00 | | 2014-08-26 | 5,936,400 | 4.44 | 4.47 | 4.40 | 4.46 | 00:00:00 | | 2014-08-27 | 6,231,900 | 4.45 | 4.47 | 4.42 | 4.44 | 00:00:00 | | 2014-09-02 | 4,381,600 | 4.46 | 4.48 | 4.42 | 4.46 | 00:00:00 | | 2014-09-03 | 5,864,300 | 4.48 | 4.52 | 4.47 | 4.51 | 00:00:00 | | 2014-09-08 | 3,731,500 | 4.55 | 4.58 | 4.52 | 4.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
