|
 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 | | 2015-11-04 | 14,298,800 | 4.88 | 4.93 | 4.85 | 4.87 | 00:00:00 | | 2015-11-10 | 11,139,500 | 4.78 | 4.81 | 4.76 | 4.81 | 00:00:00 | | 2015-11-11 | 12,200,200 | 4.78 | 4.82 | 4.72 | 4.75 | 00:00:00 | | 2015-11-12 | 11,972,800 | 4.75 | 4.77 | 4.68 | 4.69 | 00:00:00 | | 2015-11-13 | 9,095,300 | 4.66 | 4.69 | 4.64 | 4.66 | 00:00:00 | | 2015-11-17 | 11,139,700 | 4.73 | 4.78 | 4.70 | 4.78 | 00:00:00 | | 2015-11-18 | 8,631,300 | 4.76 | 4.78 | 4.73 | 4.75 | 00:00:00 | | 2015-11-19 | 8,503,100 | 4.78 | 4.78 | 4.70 | 4.76 | 00:00:00 | | 2015-11-20 | 7,688,500 | 4.77 | 4.79 | 4.72 | 4.76 | 00:00:00 | | 2015-11-23 | 7,531,600 | 4.77 | 4.80 | 4.73 | 4.77 | 00:00:00 | | 2015-11-24 | 12,929,400 | 4.74 | 4.77 | 4.71 | 4.73 | 00:00:00 | | 2015-11-25 | 15,033,600 | 4.75 | 4.80 | 4.73 | 4.78 | 00:00:00 | | 2015-12-01 | 10,642,600 | 4.83 | 4.84 | 4.79 | 4.80 | 00:00:00 | | 2015-12-02 | 12,570,900 | 4.82 | 4.83 | 4.75 | 4.76 | 00:00:00 | | 2015-12-03 | 48,744,400 | 4.90 | 5.01 | 4.89 | 4.93 | 00:00:00 | | 2015-12-04 | 17,282,500 | 4.91 | 4.92 | 4.85 | 4.90 | 00:00:00 | | 2015-12-22 | 16,899,100 | 4.76 | 4.77 | 4.68 | 4.69 | 00:00:00 | | 2015-12-23 | 13,177,900 | 4.73 | 4.77 | 4.69 | 4.74 | 00:00:00 | | 2015-12-24 | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 00:00:00 | | 2015-12-25 | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 00:00:00 | | 2015-12-29 | 8,856,700 | 4.78 | 4.85 | 4.78 | 4.85 | 00:00:00 | | 2015-12-30 | 7,189,100 | 4.83 | 4.88 | 4.82 | 4.83 | 00:00:00 | | 2016-01-04 | 17,775,800 | 4.80 | 4.88 | 4.73 | 4.83 | 00:00:00 | | 2016-01-05 | 15,951,300 | 4.88 | 4.95 | 4.86 | 4.95 | 00:00:00 | | 2016-01-06 | 14,666,800 | 4.95 | 4.97 | 4.88 | 4.91 | 00:00:00 | | 2016-01-07 | 20,944,900 | 4.84 | 4.98 | 4.83 | 4.91 | 00:00:00 | | 2016-01-08 | 21,085,600 | 4.90 | 4.98 | 4.87 | 4.93 | 00:00:00 | | 2016-01-12 | 16,253,300 | 4.98 | 5.06 | 4.97 | 5.04 | 00:00:00 | | 2016-01-13 | 13,986,000 | 5.09 | 5.10 | 5.03 | 5.03 | 00:00:00 | | 2016-01-14 | 16,392,400 | 4.99 | 5.07 | 4.96 | 5.01 | 00:00:00 | | 2016-01-15 | 20,790,700 | 4.99 | 5.03 | 4.90 | 4.94 | 00:00:00 | | 2016-01-21 | 16,395,500 | 4.84 | 4.97 | 4.84 | 4.97 | 00:00:00 | | 2016-01-22 | 14,270,100 | 4.99 | 5.06 | 4.93 | 5.00 | 00:00:00 | | 2016-01-26 | 11,924,600 | 4.98 | 5.13 | 4.98 | 5.11 | 00:00:00 | | 2016-01-27 | 13,984,900 | 5.10 | 5.15 | 5.08 | 5.15 | 00:00:00 | | 2016-01-28 | 14,066,400 | 5.15 | 5.19 | 5.02 | 5.07 | 00:00:00 | | 2016-01-29 | 15,217,900 | 5.15 | 5.18 | 5.11 | 5.17 | 00:00:00 | | 2016-02-02 | 17,840,900 | 5.18 | 5.18 | 5.11 | 5.15 | 00:00:00 | | 2016-02-03 | 15,028,600 | 5.16 | 5.18 | 5.04 | 5.07 | 00:00:00 | | 2016-02-08 | 24,526,600 | 4.94 | 4.97 | 4.82 | 4.84 | 00:00:00 | | 2016-02-11 | 23,674,300 | 4.76 | 4.79 | 4.71 | 4.72 | 00:00:00 | | 2016-02-12 | 17,659,600 | 4.78 | 4.81 | 4.73 | 4.80 | 00:00:00 | | 2016-02-15 | 15,158,600 | 4.88 | 4.93 | 4.85 | 4.92 | 00:00:00 | | 2016-02-16 | 12,229,100 | 4.93 | 4.95 | 4.84 | 4.87 | 00:00:00 | | 2016-02-17 | 14,958,500 | 4.89 | 4.91 | 4.84 | 4.90 | 00:00:00 | | 2016-02-18 | 13,304,200 | 4.91 | 4.97 | 4.90 | 4.92 | 00:00:00 | | 2016-02-19 | 11,362,600 | 4.91 | 4.95 | 4.87 | 4.91 | 00:00:00 | | 2016-02-22 | 9,977,200 | 4.96 | 5.00 | 4.93 | 4.98 | 00:00:00 | | 2016-02-23 | 10,486,700 | 4.97 | 4.97 | 4.92 | 4.93 | 00:00:00 | | 2016-02-24 | 11,766,000 | 4.94 | 4.94 | 4.86 | 4.89 | 00:00:00 | | 2016-02-25 | 11,520,800 | 4.94 | 4.99 | 4.91 | 4.98 | 00:00:00 | | 2016-02-26 | 12,142,700 | 5.01 | 5.04 | 4.96 | 4.98 | 00:00:00 | | 2016-03-01 | 11,430,300 | 4.97 | 5.05 | 4.96 | 5.04 | 00:00:00 | | 2016-03-02 | 15,066,400 | 5.04 | 5.06 | 4.96 | 4.99 | 00:00:00 | | 2016-03-03 | 13,107,000 | 4.99 | 5.00 | 4.90 | 4.95 | 00:00:00 | | 2016-03-04 | 12,407,800 | 4.96 | 4.99 | 4.92 | 4.94 | 00:00:00 | | 2016-03-14 | 10,475,100 | 5.12 | 5.13 | 5.06 | 5.07 | 00:00:00 | | 2016-03-17 | 21,248,800 | 5.07 | 5.19 | 5.04 | 5.18 | 00:00:00 | | 2016-03-18 | 38,263,900 | 5.28 | 5.38 | 5.16 | 5.22 | 00:00:00 | | 2016-03-21 | 13,014,200 | 5.22 | 5.27 | 5.19 | 5.26 | 00:00:00 | | 2016-03-22 | 12,205,900 | 5.25 | 5.30 | 5.20 | 5.30 | 00:00:00 | | 2016-03-23 | 13,701,400 | 5.32 | 5.35 | 5.26 | 5.30 | 00:00:00 | | 2016-03-24 | 13,372,200 | 5.31 | 5.40 | 5.29 | 5.36 | 00:00:00 | | 2016-03-25 | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | | 2016-03-29 | 11,346,500 | 5.37 | 5.40 | 5.32 | 5.38 | 00:00:00 | | 2016-03-30 | 18,409,800 | 5.41 | 5.53 | 5.39 | 5.53 | 00:00:00 | | 2016-03-31 | 17,619,500 | 5.51 | 5.53 | 5.43 | 5.51 | 00:00:00 | | 2016-04-01 | 17,958,100 | 5.43 | 5.47 | 5.41 | 5.41 | 00:00:00 | | 2016-04-05 | 14,828,500 | 5.39 | 5.45 | 5.39 | 5.40 | 00:00:00 | | 2016-04-06 | 13,413,900 | 5.43 | 5.52 | 5.39 | 5.52 | 00:00:00 | | 2016-04-07 | 15,882,800 | 5.52 | 5.58 | 5.45 | 5.46 | 00:00:00 | | 2016-04-08 | 12,915,400 | 5.48 | 5.51 | 5.41 | 5.51 | 00:00:00 | | 2016-04-11 | 12,328,000 | 5.48 | 5.50 | 5.43 | 5.49 | 00:00:00 | | 2016-04-12 | 17,891,100 | 5.45 | 5.48 | 5.42 | 5.44 | 00:00:00 | | 2016-04-13 | 17,647,900 | 5.49 | 5.49 | 5.39 | 5.49 | 00:00:00 | | 2016-04-21 | 27,395,900 | 5.39 | 5.39 | 5.22 | 5.24 | 00:00:00 | | 2016-04-22 | 11,534,700 | 5.25 | 5.31 | 5.22 | 5.23 | 00:00:00 | | 2016-04-25 | 9,267,300 | 5.24 | 5.26 | 5.22 | 5.24 | 00:00:00 | | 2016-04-26 | 11,232,400 | 5.29 | 5.30 | 5.24 | 5.24 | 00:00:00 | | 2016-04-27 | 9,802,500 | 5.25 | 5.32 | 5.23 | 5.30 | 00:00:00 | | 2016-05-02 | 7,491,500 | 5.36 | 5.37 | 5.30 | 5.34 | 00:00:00 | | 2016-05-10 | 11,121,600 | 5.36 | 5.40 | 5.33 | 5.36 | 00:00:00 | | 2016-05-11 | 15,922,300 | 5.31 | 5.34 | 5.26 | 5.29 | 00:00:00 | | 2016-05-12 | 27,836,100 | 5.27 | 5.35 | 5.01 | 5.13 | 00:00:00 | | 2016-05-13 | 18,211,800 | 5.13 | 5.25 | 5.11 | 5.20 | 00:00:00 | | 2016-05-16 | 8,176,900 | 5.20 | 5.21 | 5.15 | 5.15 | 00:00:00 | | 2016-05-23 | 17,227,600 | 4.99 | 5.01 | 4.92 | 4.93 | 00:00:00 | | 2016-05-24 | 19,881,900 | 4.91 | 5.11 | 4.90 | 5.11 | 00:00:00 | | 2016-05-25 | 11,262,600 | 5.12 | 5.13 | 5.06 | 5.09 | 00:00:00 | | 2016-05-30 | 5,706,400 | 5.09 | 5.14 | 5.07 | 5.12 | 00:00:00 | | 2016-05-31 | 37,929,300 | 5.11 | 5.16 | 5.08 | 5.15 | 00:00:00 | | 2016-06-01 | 13,046,400 | 5.15 | 5.19 | 5.08 | 5.10 | 00:00:00 | | 2016-06-02 | 18,077,100 | 5.10 | 5.11 | 5.01 | 5.01 | 00:00:00 | | 2016-06-03 | 11,931,400 | 5.04 | 5.07 | 5.01 | 5.02 | 00:00:00 | | 2016-06-14 | 20,689,900 | 4.92 | 4.95 | 4.88 | 4.92 | 00:00:00 | | 2016-06-15 | 19,036,000 | 4.95 | 5.04 | 4.94 | 5.01 | 00:00:00 | | 2016-06-16 | 21,502,700 | 4.98 | 5.06 | 4.91 | 4.96 | 00:00:00 | | 2016-06-17 | 17,972,000 | 4.96 | 5.05 | 4.93 | 5.02 | 00:00:00 | | 2016-06-20 | 14,580,900 | 5.12 | 5.18 | 5.07 | 5.17 | 00:00:00 | | 2016-06-23 | 11,495,000 | 5.09 | 5.20 | 5.06 | 5.16 | 00:00:00 | | 2016-06-24 | 47,611,300 | 4.90 | 5.04 | 4.70 | 4.80 | 00:00:00 | | 2016-06-27 | 27,759,600 | 4.78 | 4.91 | 4.76 | 4.79 | 00:00:00 | | 2016-06-28 | 33,440,500 | 4.72 | 5.08 | 4.72 | 4.98 | 00:00:00 | | 2016-06-29 | 20,385,300 | 5.06 | 5.23 | 5.05 | 5.22 | 00:00:00 | | 2016-07-04 | 7,910,400 | 5.40 | 5.41 | 5.31 | 5.36 | 00:00:00 | | 2016-07-07 | 14,872,900 | 5.31 | 5.36 | 5.23 | 5.23 | 00:00:00 | | 2016-07-08 | 13,957,300 | 5.20 | 5.28 | 5.19 | 5.24 | 00:00:00 | | 2016-07-11 | 11,571,400 | 5.29 | 5.29 | 5.19 | 5.23 | 00:00:00 | | 2016-07-14 | 13,882,200 | 5.15 | 5.20 | 5.13 | 5.18 | 00:00:00 | | 2016-07-15 | 13,996,000 | 5.17 | 5.26 | 5.15 | 5.22 | 00:00:00 | | 2016-07-19 | 8,065,400 | 5.18 | 5.20 | 5.14 | 5.20 | 00:00:00 | | 2016-07-20 | 7,584,300 | 5.25 | 5.25 | 5.17 | 5.21 | 00:00:00 | | 2016-07-25 | 9,521,800 | 5.16 | 5.19 | 5.13 | 5.15 | 00:00:00 | | 2016-07-26 | 10,817,300 | 5.16 | 5.20 | 5.09 | 5.17 | 00:00:00 | | 2016-07-27 | 8,281,500 | 5.15 | 5.24 | 5.14 | 5.24 | 00:00:00 | | 2016-07-28 | 8,149,800 | 5.24 | 5.24 | 5.15 | 5.15 | 00:00:00 | | 2016-07-29 | 9,773,500 | 5.19 | 5.19 | 5.12 | 5.18 | 00:00:00 | | 2016-08-05 | 9,630,700 | 5.06 | 5.14 | 5.06 | 5.11 | 00:00:00 | | 2016-08-08 | 7,523,300 | 5.12 | 5.15 | 5.09 | 5.13 | 00:00:00 | | 2016-08-09 | 8,725,700 | 5.11 | 5.13 | 5.07 | 5.10 | 00:00:00 | | 2016-08-10 | 6,971,000 | 5.09 | 5.12 | 5.06 | 5.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
