|
 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 | | 2014-09-08 | 3,731,500 | 4.55 | 4.58 | 4.52 | 4.53 | 00:00:00 | | 2014-09-15 | 7,387,100 | 4.46 | 4.48 | 4.37 | 4.38 | 00:00:00 | | 2014-09-18 | 8,093,100 | 4.39 | 4.41 | 4.36 | 4.37 | 00:00:00 | | 2014-09-19 | 13,756,100 | 4.43 | 4.45 | 4.36 | 4.38 | 00:00:00 | | 2014-09-22 | 7,664,200 | 4.37 | 4.39 | 4.31 | 4.32 | 00:00:00 | | 2014-10-07 | 9,860,200 | 4.22 | 4.23 | 4.17 | 4.17 | 00:00:00 | | 2014-10-08 | 9,229,500 | 4.19 | 4.19 | 4.15 | 4.17 | 00:00:00 | | 2014-10-09 | 13,134,700 | 4.20 | 4.21 | 4.15 | 4.15 | 00:00:00 | | 2014-10-10 | 18,088,100 | 4.12 | 4.15 | 4.06 | 4.08 | 00:00:00 | | 2014-10-30 | 11,421,200 | 4.19 | 4.21 | 4.14 | 4.18 | 00:00:00 | | 2014-10-31 | 19,244,300 | 4.31 | 4.31 | 4.21 | 4.31 | 00:00:00 | | 2014-11-03 | 65,166,300 | 4.00 | 4.06 | 3.76 | 3.82 | 00:00:00 | | 2014-11-10 | 10,251,000 | 3.99 | 4.04 | 3.98 | 4.04 | 00:00:00 | | 2014-11-13 | 13,036,400 | 4.05 | 4.06 | 3.97 | 4.03 | 00:00:00 | | 2014-11-14 | 9,802,900 | 4.02 | 4.06 | 4.00 | 4.05 | 00:00:00 | | 2014-12-01 | 7,679,200 | 4.25 | 4.32 | 4.24 | 4.24 | 00:00:00 | | 2014-12-16 | 22,635,800 | 3.86 | 4.01 | 3.81 | 4.01 | 00:00:00 | | 2014-12-17 | 9,906,300 | 3.97 | 4.01 | 3.93 | 3.98 | 00:00:00 | | 2014-12-18 | 16,779,400 | 4.02 | 4.09 | 4.00 | 4.09 | 00:00:00 | | 2014-12-19 | 14,819,300 | 4.10 | 4.11 | 4.01 | 4.06 | 00:00:00 | | 2014-12-25 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2014-12-26 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2014-12-30 | 6,196,200 | 4.12 | 4.15 | 4.08 | 4.10 | 00:00:00 | | 2014-12-31 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2015-01-12 | 9,637,800 | 3.95 | 3.98 | 3.91 | 3.97 | 00:00:00 | | 2015-01-26 | 9,693,700 | 4.29 | 4.34 | 4.25 | 4.34 | 00:00:00 | | 2015-01-29 | 7,112,500 | 4.32 | 4.38 | 4.30 | 4.38 | 00:00:00 | | 2015-01-30 | 11,854,500 | 4.39 | 4.39 | 4.31 | 4.34 | 00:00:00 | | 2015-02-03 | 12,383,800 | 4.33 | 4.37 | 4.31 | 4.33 | 00:00:00 | | 2015-02-04 | 14,151,500 | 4.32 | 4.33 | 4.23 | 4.23 | 00:00:00 | | 2015-02-05 | 12,626,800 | 4.24 | 4.24 | 4.17 | 4.18 | 00:00:00 | | 2015-02-06 | 7,537,000 | 4.18 | 4.21 | 4.17 | 4.18 | 00:00:00 | | 2015-02-09 | 14,773,500 | 4.15 | 4.18 | 4.03 | 4.05 | 00:00:00 | | 2015-02-10 | 10,664,000 | 4.05 | 4.13 | 4.03 | 4.13 | 00:00:00 | | 2015-02-11 | 32,054,700 | 4.30 | 4.30 | 4.23 | 4.25 | 00:00:00 | | 2015-02-16 | 6,618,700 | 4.25 | 4.26 | 4.23 | 4.25 | 00:00:00 | | 2015-02-17 | 10,299,800 | 4.21 | 4.24 | 4.19 | 4.22 | 00:00:00 | | 2015-02-18 | 16,851,300 | 4.25 | 4.29 | 4.21 | 4.29 | 00:00:00 | | 2015-02-19 | 10,043,200 | 4.28 | 4.30 | 4.26 | 4.30 | 00:00:00 | | 2015-02-20 | 21,398,000 | 4.27 | 4.37 | 4.27 | 4.37 | 00:00:00 | | 2015-02-23 | 14,555,300 | 4.39 | 4.40 | 4.34 | 4.38 | 00:00:00 | | 2015-02-24 | 15,084,300 | 4.38 | 4.47 | 4.36 | 4.47 | 00:00:00 | | 2015-02-25 | 16,144,500 | 4.45 | 4.48 | 4.43 | 4.46 | 00:00:00 | | 2015-03-12 | 10,472,300 | 4.59 | 4.60 | 4.52 | 4.54 | 00:00:00 | | 2015-03-13 | 15,473,200 | 4.56 | 4.58 | 4.39 | 4.50 | 00:00:00 | | 2015-03-16 | 11,779,700 | 4.50 | 4.52 | 4.48 | 4.52 | 00:00:00 | | 2015-03-23 | 9,668,100 | 4.59 | 4.59 | 4.53 | 4.57 | 00:00:00 | | 2015-03-26 | 11,355,900 | 4.53 | 4.54 | 4.46 | 4.49 | 00:00:00 | | 2015-03-27 | 7,212,600 | 4.51 | 4.55 | 4.49 | 4.55 | 00:00:00 | | 2015-03-30 | 8,960,300 | 4.56 | 4.59 | 4.54 | 4.58 | 00:00:00 | | 2015-04-06 | 0 | 4.57 | 4.57 | 4.57 | 4.57 | 00:00:00 | | 2015-04-13 | 13,118,700 | 4.76 | 4.82 | 4.75 | 4.82 | 00:00:00 | | 2015-04-16 | 12,459,900 | 4.75 | 4.80 | 4.72 | 4.74 | 00:00:00 | | 2015-04-17 | 25,020,400 | 4.75 | 4.81 | 4.73 | 4.73 | 00:00:00 | | 2015-04-21 | 11,199,500 | 4.77 | 4.80 | 4.70 | 4.78 | 00:00:00 | | 2015-04-22 | 10,944,500 | 4.77 | 4.79 | 4.70 | 4.71 | 00:00:00 | | 2015-04-23 | 12,471,000 | 4.73 | 4.75 | 4.66 | 4.68 | 00:00:00 | | 2015-04-24 | 12,923,600 | 4.72 | 4.79 | 4.68 | 4.79 | 00:00:00 | | 2015-04-27 | 11,078,700 | 4.82 | 4.86 | 4.76 | 4.86 | 00:00:00 | | 2015-04-28 | 10,457,600 | 4.84 | 4.87 | 4.79 | 4.80 | 00:00:00 | | 2015-04-29 | 11,936,400 | 4.81 | 4.83 | 4.69 | 4.69 | 00:00:00 | | 2015-05-04 | 8,290,000 | 4.65 | 4.71 | 4.61 | 4.70 | 00:00:00 | | 2015-05-07 | 18,080,300 | 4.57 | 4.59 | 4.52 | 4.57 | 00:00:00 | | 2015-05-08 | 19,132,800 | 4.60 | 4.74 | 4.59 | 4.74 | 00:00:00 | | 2015-05-25 | 4,409,400 | 4.56 | 4.56 | 4.47 | 4.47 | 00:00:00 | | 2015-06-02 | 12,765,900 | 4.48 | 4.50 | 4.40 | 4.46 | 00:00:00 | | 2015-06-03 | 6,822,100 | 4.45 | 4.49 | 4.44 | 4.44 | 00:00:00 | | 2015-06-04 | 21,929,900 | 4.40 | 4.45 | 4.37 | 4.40 | 00:00:00 | | 2015-06-05 | 10,571,400 | 4.37 | 4.43 | 4.32 | 4.32 | 00:00:00 | | 2015-06-08 | 14,853,400 | 4.30 | 4.33 | 4.28 | 4.31 | 00:00:00 | | 2015-06-22 | 15,194,500 | 4.40 | 4.46 | 4.39 | 4.44 | 00:00:00 | | 2015-06-23 | 9,557,800 | 4.48 | 4.50 | 4.43 | 4.47 | 00:00:00 | | 2015-06-24 | 13,418,900 | 4.52 | 4.54 | 4.44 | 4.48 | 00:00:00 | | 2015-07-02 | 16,066,800 | 4.30 | 4.40 | 4.30 | 4.38 | 00:00:00 | | 2015-07-03 | 11,076,400 | 4.38 | 4.41 | 4.32 | 4.40 | 00:00:00 | | 2015-07-06 | 14,914,300 | 4.32 | 4.36 | 4.27 | 4.27 | 00:00:00 | | 2015-07-09 | 17,394,300 | 4.34 | 4.46 | 4.31 | 4.45 | 00:00:00 | | 2015-07-10 | 19,910,300 | 4.50 | 4.61 | 4.47 | 4.61 | 00:00:00 | | 2015-07-14 | 12,350,200 | 4.59 | 4.60 | 4.54 | 4.60 | 00:00:00 | | 2015-07-15 | 12,907,800 | 4.59 | 4.63 | 4.59 | 4.60 | 00:00:00 | | 2015-07-20 | 7,960,000 | 4.67 | 4.70 | 4.65 | 4.69 | 00:00:00 | | 2015-07-27 | 13,837,400 | 4.55 | 4.58 | 4.48 | 4.48 | 00:00:00 | | 2015-07-30 | 8,544,100 | 4.50 | 4.50 | 4.45 | 4.48 | 00:00:00 | | 2015-07-31 | 13,096,000 | 4.49 | 4.49 | 4.46 | 4.48 | 00:00:00 | | 2015-08-04 | 11,250,800 | 4.47 | 4.49 | 4.44 | 4.45 | 00:00:00 | | 2015-08-05 | 13,257,500 | 4.46 | 4.49 | 4.44 | 4.48 | 00:00:00 | | 2015-08-06 | 8,437,200 | 4.48 | 4.53 | 4.47 | 4.51 | 00:00:00 | | 2015-08-07 | 8,710,900 | 4.50 | 4.52 | 4.47 | 4.51 | 00:00:00 | | 2015-08-11 | 8,409,600 | 4.54 | 4.57 | 4.50 | 4.50 | 00:00:00 | | 2015-08-12 | 15,540,800 | 4.48 | 4.52 | 4.41 | 4.52 | 00:00:00 | | 2015-08-13 | 8,862,600 | 4.55 | 4.56 | 4.50 | 4.52 | 00:00:00 | | 2015-08-14 | 6,818,200 | 4.52 | 4.55 | 4.51 | 4.51 | 00:00:00 | | 2015-08-17 | 5,898,800 | 4.54 | 4.57 | 4.49 | 4.57 | 00:00:00 | | 2015-08-18 | 7,155,800 | 4.56 | 4.59 | 4.55 | 4.58 | 00:00:00 | | 2015-08-19 | 7,140,100 | 4.56 | 4.57 | 4.52 | 4.52 | 00:00:00 | | 2015-08-20 | 11,084,100 | 4.50 | 4.51 | 4.42 | 4.43 | 00:00:00 | | 2015-08-21 | 14,615,900 | 4.38 | 4.43 | 4.30 | 4.30 | 00:00:00 | | 2015-08-31 | 7,643,700 | 4.39 | 4.40 | 4.33 | 4.36 | 00:00:00 | | 2015-09-01 | 9,888,100 | 4.32 | 4.34 | 4.28 | 4.30 | 00:00:00 | | 2015-09-02 | 11,767,300 | 4.32 | 4.37 | 4.29 | 4.32 | 00:00:00 | | 2015-09-03 | 10,617,400 | 4.35 | 4.42 | 4.31 | 4.40 | 00:00:00 | | 2015-09-04 | 10,892,300 | 4.35 | 4.37 | 4.31 | 4.31 | 00:00:00 | | 2015-09-07 | 5,060,600 | 4.34 | 4.36 | 4.30 | 4.32 | 00:00:00 | | 2015-09-21 | 12,036,000 | 4.43 | 4.48 | 4.43 | 4.46 | 00:00:00 | | 2015-09-28 | 10,710,400 | 4.46 | 4.48 | 4.41 | 4.41 | 00:00:00 | | 2015-10-05 | 17,081,100 | 4.58 | 4.59 | 4.49 | 4.55 | 00:00:00 | | 2015-10-06 | 10,638,100 | 4.56 | 4.58 | 4.52 | 4.56 | 00:00:00 | | 2015-10-07 | 14,600,800 | 4.58 | 4.59 | 4.49 | 4.50 | 00:00:00 | | 2015-10-08 | 11,256,800 | 4.50 | 4.53 | 4.47 | 4.51 | 00:00:00 | | 2015-10-09 | 11,868,400 | 4.52 | 4.55 | 4.49 | 4.49 | 00:00:00 | | 2015-10-12 | 7,515,400 | 4.50 | 4.52 | 4.47 | 4.50 | 00:00:00 | | 2015-10-15 | 14,040,700 | 4.52 | 4.54 | 4.50 | 4.54 | 00:00:00 | | 2015-10-16 | 12,410,500 | 4.57 | 4.57 | 4.50 | 4.56 | 00:00:00 | | 2015-10-19 | 8,782,800 | 4.55 | 4.59 | 4.54 | 4.58 | 00:00:00 | | 2015-10-20 | 5,986,300 | 4.58 | 4.59 | 4.56 | 4.57 | 00:00:00 | | 2015-10-21 | 7,334,900 | 4.59 | 4.59 | 4.54 | 4.56 | 00:00:00 | | 2015-10-27 | 9,783,500 | 4.69 | 4.71 | 4.67 | 4.67 | 00:00:00 | | 2015-10-28 | 11,761,900 | 4.68 | 4.73 | 4.67 | 4.71 | 00:00:00 | | 2015-11-02 | 33,363,400 | 4.81 | 4.94 | 4.79 | 4.86 | 00:00:00 | | 2015-11-03 | 16,611,100 | 4.87 | 4.91 | 4.84 | 4.85 | 00:00:00 | | 2015-11-04 | 14,298,800 | 4.88 | 4.93 | 4.85 | 4.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
