|
 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 | | 2016-08-10 | 6,971,000 | 5.09 | 5.12 | 5.06 | 5.07 | 00:00:00 | | 2016-08-15 | 0 | 5.11 | 5.11 | 5.11 | 5.11 | 00:00:00 | | 2016-08-18 | 7,094,400 | 5.02 | 5.04 | 4.98 | 5.02 | 00:00:00 | | 2016-08-19 | 11,341,600 | 4.98 | 5.02 | 4.93 | 4.96 | 00:00:00 | | 2016-08-22 | 7,697,400 | 4.94 | 5.00 | 4.90 | 4.95 | 00:00:00 | | 2016-08-23 | 8,274,700 | 4.96 | 5.02 | 4.95 | 5.01 | 00:00:00 | | 2016-08-24 | 6,828,100 | 4.99 | 5.03 | 4.98 | 4.99 | 00:00:00 | | 2016-08-25 | 10,523,600 | 5.01 | 5.05 | 4.99 | 5.01 | 00:00:00 | | 2016-08-26 | 7,089,800 | 5.03 | 5.07 | 5.02 | 5.07 | 00:00:00 | | 2016-08-30 | 8,542,700 | 5.01 | 5.07 | 4.99 | 5.00 | 00:00:00 | | 2016-08-31 | 9,621,700 | 5.01 | 5.02 | 4.97 | 4.97 | 00:00:00 | | 2016-09-06 | 8,283,200 | 5.03 | 5.06 | 5.01 | 5.01 | 00:00:00 | | 2016-09-07 | 8,042,600 | 5.01 | 5.05 | 4.99 | 5.04 | 00:00:00 | | 2016-09-13 | 11,119,700 | 4.92 | 4.93 | 4.85 | 4.87 | 00:00:00 | | 2016-09-14 | 8,172,400 | 4.90 | 4.93 | 4.86 | 4.87 | 00:00:00 | | 2016-09-19 | 10,611,300 | 4.81 | 4.88 | 4.80 | 4.87 | 00:00:00 | | 2016-09-20 | 8,572,600 | 4.88 | 4.89 | 4.83 | 4.84 | 00:00:00 | | 2016-10-06 | 10,404,900 | 4.72 | 4.77 | 4.71 | 4.72 | 00:00:00 | | 2016-10-07 | 16,576,500 | 4.74 | 4.74 | 4.62 | 4.63 | 00:00:00 | | 2016-10-10 | 12,788,600 | 4.62 | 4.68 | 4.60 | 4.67 | 00:00:00 | | 2016-10-11 | 11,890,400 | 4.70 | 4.74 | 4.67 | 4.67 | 00:00:00 | | 2016-10-12 | 8,350,900 | 4.70 | 4.70 | 4.66 | 4.69 | 00:00:00 | | 2016-10-13 | 12,653,600 | 4.65 | 4.69 | 4.60 | 4.66 | 00:00:00 | | 2016-10-14 | 10,827,300 | 4.66 | 4.75 | 4.65 | 4.75 | 00:00:00 | | 2016-10-18 | 16,627,500 | 4.77 | 4.89 | 4.75 | 4.88 | 00:00:00 | | 2016-10-19 | 9,970,000 | 4.90 | 4.90 | 4.84 | 4.86 | 00:00:00 | | 2016-10-24 | 11,283,100 | 4.86 | 4.89 | 4.77 | 4.79 | 00:00:00 | | 2016-10-31 | 8,199,700 | 4.83 | 4.85 | 4.80 | 4.80 | 00:00:00 | | 2016-11-01 | 8,908,000 | 4.82 | 4.86 | 4.71 | 4.73 | 00:00:00 | | 2016-11-02 | 14,111,500 | 4.72 | 4.73 | 4.59 | 4.60 | 00:00:00 | | 2016-11-03 | 14,712,300 | 4.60 | 4.62 | 4.52 | 4.53 | 00:00:00 | | 2016-11-04 | 18,335,100 | 4.50 | 4.65 | 4.48 | 4.58 | 00:00:00 | | 2016-11-08 | 19,688,900 | 3.93 | 3.97 | 3.88 | 3.93 | 00:00:00 | | 2016-11-09 | 23,495,700 | 3.84 | 3.90 | 3.71 | 3.75 | 00:00:00 | | 2016-11-10 | 29,606,900 | 3.77 | 3.79 | 3.56 | 3.56 | 00:00:00 | | 2016-11-11 | 20,466,800 | 3.55 | 3.68 | 3.53 | 3.57 | 00:00:00 | | 2016-11-21 | 12,412,800 | 3.55 | 3.55 | 3.48 | 3.53 | 00:00:00 | | 2017-01-16 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-02-06 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-02-07 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-02-08 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-02-09 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-02-10 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-02-13 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-02-14 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-02-15 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-02-16 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-02-17 | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 00:00:00 | | 2017-02-28 | 12,050,000 | 3.78 | 3.81 | 3.76 | 3.76 | 00:00:00 | | 2017-03-01 | 10,301,900 | 3.80 | 3.86 | 3.79 | 3.82 | 00:00:00 | | 2017-03-14 | 15,277,700 | 3.87 | 3.87 | 3.80 | 3.80 | 00:00:00 | | 2017-03-15 | 13,347,100 | 3.82 | 3.87 | 3.79 | 3.87 | 00:00:00 | | 2017-03-21 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2017-03-22 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2017-03-27 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2017-03-30 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2017-03-31 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2017-04-04 | 9,160,000 | 4.00 | 4.03 | 3.99 | 4.00 | 00:00:00 | | 2017-04-05 | 10,218,200 | 4.03 | 4.04 | 4.00 | 4.03 | 00:00:00 | | 2017-04-13 | 7,929,900 | 4.07 | 4.11 | 4.06 | 4.09 | 00:00:00 | | 2017-04-14 | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 00:00:00 | | 2017-04-17 | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 00:00:00 | | 2017-04-21 | 10,238,300 | 4.02 | 4.05 | 3.97 | 3.97 | 00:00:00 | | 2017-04-26 | 8,925,100 | 4.04 | 4.08 | 4.04 | 4.04 | 00:00:00 | | 2017-04-27 | 6,449,700 | 4.04 | 4.08 | 4.04 | 4.04 | 00:00:00 | | 2017-05-01 | 0 | 4.06 | 4.06 | 4.06 | 4.06 | 00:00:00 | | 2017-05-02 | 9,969,600 | 4.06 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2017-05-03 | 7,792,100 | 4.08 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2017-05-04 | 14,336,700 | 4.11 | 4.19 | 4.08 | 4.19 | 00:00:00 | | 2017-05-05 | 15,323,100 | 4.19 | 4.23 | 4.14 | 4.23 | 00:00:00 | | 2017-05-11 | 11,204,300 | 4.30 | 4.30 | 4.24 | 4.24 | 00:00:00 | | 2017-05-12 | 8,250,200 | 4.26 | 4.28 | 4.24 | 4.28 | 00:00:00 | | 2017-05-15 | 9,679,498 | 4.28 | 4.31 | 4.26 | 4.28 | 00:00:00 | | 2017-05-16 | 13,220,536 | 4.23 | 4.31 | 4.23 | 4.31 | 00:00:00 | | 2017-05-17 | 14,265,372 | 4.27 | 4.29 | 4.24 | 4.24 | 00:00:00 | | 2017-05-18 | 16,913,925 | 4.25 | 4.28 | 4.19 | 4.26 | 00:00:00 | | 2017-05-19 | 21,429,356 | 4.27 | 4.34 | 4.21 | 4.34 | 00:00:00 | | 2017-05-22 | 18,126,083 | 4.17 | 4.18 | 4.11 | 4.15 | 00:00:00 | | 2017-05-23 | 15,007,085 | 4.14 | 4.15 | 4.10 | 4.12 | 00:00:00 | | 2017-05-24 | 16,165,962 | 4.13 | 4.13 | 4.06 | 4.06 | 00:00:00 | | 2017-05-25 | 10,485,676 | 4.07 | 4.11 | 4.07 | 4.10 | 00:00:00 | | 2017-05-26 | 8,987,706 | 4.08 | 4.10 | 4.05 | 4.08 | 00:00:00 | | 2017-05-29 | 9,173,605 | 4.07 | 4.09 | 4.01 | 4.04 | 00:00:00 | | 2017-05-30 | 11,701,705 | 4.01 | 4.08 | 4.01 | 4.07 | 00:00:00 | | 2017-05-31 | 42,669,706 | 4.06 | 4.12 | 4.05 | 4.08 | 00:00:00 | | 2017-06-01 | 10,424,216 | 4.08 | 4.11 | 4.07 | 4.11 | 00:00:00 | | 2017-06-02 | 7,023,838 | 4.11 | 4.14 | 4.09 | 4.12 | 00:00:00 | | 2017-06-05 | 8,356,532 | 4.11 | 4.11 | 4.06 | 4.07 | 00:00:00 | | 2017-06-06 | 7,306,533 | 4.03 | 4.12 | 4.03 | 4.10 | 00:00:00 | | 2017-06-07 | 9,443,097 | 4.12 | 4.15 | 4.08 | 4.11 | 00:00:00 | | 2017-06-08 | 11,990,381 | 4.10 | 4.17 | 4.08 | 4.17 | 00:00:00 | | 2017-06-09 | 13,857,572 | 4.17 | 4.22 | 4.16 | 4.20 | 00:00:00 | | 2017-06-12 | 9,525,688 | 4.22 | 4.24 | 4.18 | 4.18 | 00:00:00 | | 2017-06-13 | 7,813,561 | 4.20 | 4.21 | 4.14 | 4.14 | 00:00:00 | | 2017-06-14 | 8,794,904 | 4.15 | 4.17 | 4.12 | 4.12 | 00:00:00 | | 2017-06-15 | 12,613,292 | 4.11 | 4.13 | 4.08 | 4.12 | 00:00:00 | | 2017-06-16 | 12,999,661 | 4.14 | 4.17 | 4.12 | 4.17 | 00:00:00 | | 2017-06-19 | 7,566,011 | 4.18 | 4.20 | 4.15 | 4.16 | 00:00:00 | | 2017-06-20 | 7,167,783 | 4.19 | 4.19 | 4.11 | 4.11 | 00:00:00 | | 2017-06-21 | 6,705,647 | 4.10 | 4.15 | 4.08 | 4.15 | 00:00:00 | | 2017-06-22 | 6,495,335 | 4.13 | 4.14 | 4.08 | 4.08 | 00:00:00 | | 2017-06-23 | 5,951,819 | 4.09 | 4.11 | 4.06 | 4.10 | 00:00:00 | | 2017-06-26 | 5,706,552 | 4.09 | 4.12 | 4.07 | 4.08 | 00:00:00 | | 2017-06-27 | 10,000,349 | 4.07 | 4.09 | 3.96 | 3.96 | 00:00:00 | | 2017-06-28 | 10,817,761 | 3.96 | 4.00 | 3.92 | 3.98 | 00:00:00 | | 2017-06-29 | 11,729,600 | 3.99 | 3.99 | 3.86 | 3.89 | 00:00:00 | | 2017-06-30 | 11,733,862 | 3.89 | 3.92 | 3.82 | 3.82 | 00:00:00 | | 2017-07-03 | 7,188,325 | 3.84 | 3.88 | 3.84 | 3.87 | 00:00:00 | | 2017-07-04 | 6,386,813 | 3.86 | 3.86 | 3.81 | 3.83 | 00:00:00 | | 2017-07-05 | 8,246,377 | 3.81 | 3.83 | 3.79 | 3.81 | 00:00:00 | | 2017-07-06 | 9,657,498 | 3.81 | 3.86 | 3.80 | 3.82 | 00:00:00 | | 2017-07-07 | 5,876,631 | 3.83 | 3.83 | 3.79 | 3.80 | 00:00:00 | | 2017-07-10 | 6,267,395 | 3.82 | 3.87 | 3.81 | 3.85 | 00:00:00 | | 2017-07-11 | 5,913,320 | 3.85 | 3.87 | 3.82 | 3.83 | 00:00:00 | | 2017-07-12 | 7,190,029 | 3.83 | 3.90 | 3.81 | 3.90 | 00:00:00 | | 2017-07-13 | 7,123,704 | 3.87 | 3.90 | 3.85 | 3.88 | 00:00:00 | | 2017-07-14 | 5,557,073 | 3.90 | 3.93 | 3.88 | 3.91 | 00:00:00 | | 2017-07-17 | 3,111,294 | 3.91 | 3.93 | 3.90 | 3.91 | 00:00:00 | | 2017-07-18 | 5,042,293 | 3.90 | 3.93 | 3.88 | 3.88 | 00:00:00 | | 2017-07-19 | 4,991,310 | 3.91 | 3.95 | 3.89 | 3.94 | 00:00:00 | | 2017-07-20 | 8,508,824 | 3.95 | 3.98 | 3.94 | 3.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
