|
 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 | | 2017-07-20 | 8,508,824 | 3.95 | 3.98 | 3.94 | 3.96 | 00:00:00 | | 2017-07-21 | 8,415,581 | 3.97 | 4.00 | 3.94 | 3.96 | 00:00:00 | | 2017-07-24 | 8,216,153 | 3.95 | 4.02 | 3.95 | 4.00 | 00:00:00 | | 2017-07-25 | 12,051,123 | 4.00 | 4.03 | 3.97 | 3.99 | 00:00:00 | | 2017-07-26 | 7,197,215 | 4.02 | 4.02 | 3.97 | 3.99 | 00:00:00 | | 2017-07-27 | 6,728,483 | 3.98 | 4.04 | 3.97 | 4.03 | 00:00:00 | | 2017-07-28 | 8,379,166 | 4.03 | 4.03 | 3.95 | 3.96 | 00:00:00 | | 2017-07-31 | 16,108,331 | 3.96 | 4.03 | 3.93 | 4.00 | 00:00:00 | | 2017-08-01 | 8,329,477 | 3.97 | 4.06 | 3.96 | 4.05 | 00:00:00 | | 2017-08-02 | 4,053,918 | 4.05 | 4.06 | 4.03 | 4.05 | 00:00:00 | | 2017-08-03 | 9,245,518 | 4.04 | 4.05 | 4.00 | 4.05 | 00:00:00 | | 2017-08-04 | 5,786,525 | 4.05 | 4.07 | 4.01 | 4.06 | 00:00:00 | | 2017-08-07 | 4,564,872 | 4.05 | 4.06 | 4.02 | 4.03 | 00:00:00 | | 2017-08-08 | 5,467,323 | 4.03 | 4.06 | 4.03 | 4.06 | 00:00:00 | | 2017-08-09 | 6,889,235 | 4.05 | 4.07 | 4.02 | 4.04 | 00:00:00 | | 2017-08-10 | 5,727,510 | 4.06 | 4.09 | 4.04 | 4.05 | 00:00:00 | | 2017-08-11 | 5,110,373 | 4.05 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2017-08-14 | 5,935,353 | 4.02 | 4.07 | 3.99 | 4.07 | 00:00:00 | | 2017-08-16 | 5,448,175 | 4.06 | 4.08 | 4.04 | 4.07 | 00:00:00 | | 2017-08-17 | 8,284,256 | 4.06 | 4.10 | 4.06 | 4.07 | 00:00:00 | | 2017-08-18 | 5,626,746 | 4.04 | 4.10 | 4.04 | 4.07 | 00:00:00 | | 2017-08-21 | 3,623,090 | 4.05 | 4.08 | 4.03 | 4.04 | 00:00:00 | | 2017-08-22 | 4,988,015 | 4.06 | 4.07 | 4.02 | 4.04 | 00:00:00 | | 2017-08-23 | 5,096,109 | 4.03 | 4.06 | 4.00 | 4.02 | 00:00:00 | | 2017-08-24 | 4,345,844 | 4.03 | 4.04 | 4.02 | 4.03 | 00:00:00 | | 2017-08-25 | 4,789,883 | 4.02 | 4.06 | 4.01 | 4.04 | 00:00:00 | | 2017-08-28 | 3,145,374 | 4.03 | 4.07 | 4.03 | 4.04 | 00:00:00 | | 2017-08-29 | 6,971,442 | 4.03 | 4.05 | 4.01 | 4.03 | 00:00:00 | | 2017-08-30 | 5,378,478 | 4.04 | 4.06 | 4.01 | 4.06 | 00:00:00 | | 2017-08-31 | 6,668,408 | 4.05 | 4.09 | 4.05 | 4.09 | 00:00:00 | | 2017-09-01 | 5,677,811 | 4.09 | 4.11 | 4.08 | 4.09 | 00:00:00 | | 2017-09-04 | 3,998,481 | 4.07 | 4.10 | 4.07 | 4.08 | 00:00:00 | | 2017-09-05 | 10,113,325 | 4.11 | 4.15 | 4.10 | 4.13 | 00:00:00 | | 2017-09-06 | 7,679,455 | 4.14 | 4.19 | 4.11 | 4.16 | 00:00:00 | | 2017-09-07 | 7,614,076 | 4.17 | 4.18 | 4.15 | 4.15 | 00:00:00 | | 2017-09-08 | 11,006,789 | 4.16 | 4.20 | 4.14 | 4.17 | 00:00:00 | | 2017-09-11 | 11,548,213 | 4.19 | 4.23 | 4.19 | 4.23 | 00:00:00 | | 2017-09-12 | 8,426,267 | 4.22 | 4.23 | 4.17 | 4.17 | 00:00:00 | | 2017-09-13 | 8,852,713 | 4.16 | 4.19 | 4.13 | 4.15 | 00:00:00 | | 2017-09-14 | 12,213,316 | 4.14 | 4.16 | 4.08 | 4.08 | 00:00:00 | | 2017-09-15 | 14,019,695 | 4.10 | 4.14 | 4.08 | 4.11 | 00:00:00 | | 2017-09-18 | 6,448,354 | 4.12 | 4.14 | 4.12 | 4.12 | 00:00:00 | | 2017-09-19 | 5,140,585 | 4.12 | 4.14 | 4.11 | 4.14 | 00:00:00 | | 2017-09-20 | 7,557,838 | 4.13 | 4.17 | 4.11 | 4.16 | 00:00:00 | | 2017-09-21 | 7,721,586 | 4.17 | 4.18 | 4.14 | 4.16 | 00:00:00 | | 2017-09-22 | 7,787,233 | 4.14 | 4.14 | 4.10 | 4.12 | 00:00:00 | | 2017-09-25 | 7,553,287 | 4.10 | 4.13 | 4.10 | 4.11 | 00:00:00 | | 2017-09-26 | 5,863,891 | 4.10 | 4.16 | 4.10 | 4.15 | 00:00:00 | | 2017-09-27 | 8,189,457 | 4.15 | 4.15 | 4.10 | 4.10 | 00:00:00 | | 2017-09-28 | 12,248,696 | 4.10 | 4.10 | 4.04 | 4.07 | 00:00:00 | | 2017-09-29 | 7,897,474 | 4.07 | 4.09 | 4.06 | 4.08 | 00:00:00 | | 2017-10-02 | 7,179,630 | 4.08 | 4.12 | 4.06 | 4.12 | 00:00:00 | | 2017-10-03 | 6,786,340 | 4.13 | 4.13 | 4.10 | 4.12 | 00:00:00 | | 2017-10-04 | 8,626,721 | 4.11 | 4.12 | 4.07 | 4.07 | 00:00:00 | | 2017-10-05 | 9,361,089 | 4.07 | 4.15 | 4.07 | 4.14 | 00:00:00 | | 2017-10-06 | 7,258,660 | 4.14 | 4.15 | 4.09 | 4.11 | 00:00:00 | | 2017-10-09 | 6,872,631 | 4.11 | 4.16 | 4.11 | 4.16 | 00:00:00 | | 2017-10-10 | 6,649,960 | 4.14 | 4.17 | 4.13 | 4.16 | 00:00:00 | | 2017-10-11 | 7,907,945 | 4.16 | 4.21 | 4.16 | 4.20 | 00:00:00 | | 2017-10-12 | 6,696,019 | 4.20 | 4.22 | 4.18 | 4.21 | 00:00:00 | | 2017-10-13 | 5,489,390 | 4.22 | 4.23 | 4.20 | 4.20 | 00:00:00 | | 2017-10-16 | 6,008,644 | 4.20 | 4.22 | 4.18 | 4.18 | 00:00:00 | | 2017-10-17 | 6,645,742 | 4.19 | 4.21 | 4.16 | 4.19 | 00:00:00 | | 2017-10-18 | 5,368,571 | 4.18 | 4.22 | 4.17 | 4.20 | 00:00:00 | | 2017-10-19 | 8,760,847 | 4.20 | 4.24 | 4.19 | 4.24 | 00:00:00 | | 2017-10-20 | 7,505,997 | 4.23 | 4.26 | 4.23 | 4.26 | 00:00:00 | | 2017-10-23 | 6,143,675 | 4.25 | 4.28 | 4.25 | 4.26 | 00:00:00 | | 2017-10-24 | 7,605,594 | 4.26 | 4.26 | 4.23 | 4.24 | 00:00:00 | | 2017-10-25 | 8,385,607 | 4.23 | 4.24 | 4.17 | 4.17 | 00:00:00 | | 2017-10-26 | 9,548,431 | 4.17 | 4.26 | 4.15 | 4.26 | 00:00:00 | | 2017-10-27 | 15,123,525 | 4.26 | 4.32 | 4.24 | 4.30 | 00:00:00 | | 2017-10-30 | 12,939,019 | 4.31 | 4.38 | 4.28 | 4.38 | 00:00:00 | | 2017-10-31 | 9,442,496 | 4.39 | 4.39 | 4.35 | 4.39 | 00:00:00 | | 2017-11-01 | 8,493,057 | 4.40 | 4.44 | 4.38 | 4.41 | 00:00:00 | | 2017-11-02 | 9,489,671 | 4.39 | 4.44 | 4.39 | 4.44 | 00:00:00 | | 2017-11-03 | 6,233,181 | 4.43 | 4.46 | 4.40 | 4.44 | 00:00:00 | | 2017-12-11 | 9,471,735 | 4.31 | 4.32 | 4.23 | 4.25 | 00:00:00 | | 2017-12-12 | 12,814,777 | 4.24 | 4.27 | 4.20 | 4.20 | 00:00:00 | | 2017-12-13 | 14,797,928 | 4.21 | 4.21 | 4.11 | 4.12 | 00:00:00 | | 2017-12-14 | 10,357,895 | 4.13 | 4.15 | 4.08 | 4.08 | 00:00:00 | | 2017-12-15 | 23,498,911 | 4.16 | 4.16 | 4.05 | 4.08 | 00:00:00 | | 2017-12-18 | 10,537,092 | 4.10 | 4.16 | 4.10 | 4.14 | 00:00:00 | | 2017-12-19 | 11,030,915 | 4.19 | 4.21 | 4.12 | 4.14 | 00:00:00 | | 2017-12-20 | 6,946,626 | 4.14 | 4.14 | 4.09 | 4.09 | 00:00:00 | | 2017-12-21 | 7,114,152 | 4.09 | 4.12 | 4.08 | 4.11 | 00:00:00 | | 2017-12-22 | 4,651,514 | 4.11 | 4.11 | 4.08 | 4.10 | 00:00:00 | | 2017-12-27 | 4,948,326 | 4.10 | 4.12 | 4.09 | 4.09 | 00:00:00 | | 2017-12-28 | 5,441,998 | 4.10 | 4.11 | 4.08 | 4.10 | 00:00:00 | | 2017-12-29 | 5,612,861 | 4.10 | 4.10 | 4.08 | 4.08 | 00:00:00 | | 2018-01-02 | 7,736,954 | 4.09 | 4.10 | 4.03 | 4.03 | 00:00:00 | | 2018-01-03 | 11,173,603 | 4.03 | 4.04 | 3.96 | 3.97 | 00:00:00 | | 2018-01-04 | 11,878,618 | 3.98 | 4.09 | 3.97 | 4.09 | 00:00:00 | | 2018-01-05 | 10,162,870 | 4.10 | 4.14 | 4.08 | 4.14 | 00:00:00 | | 2018-01-08 | 9,239,661 | 4.14 | 4.15 | 4.10 | 4.12 | 00:00:00 | | 2018-01-09 | 10,117,811 | 4.12 | 4.16 | 4.11 | 4.14 | 00:00:00 | | 2018-01-10 | 12,847,436 | 4.15 | 4.15 | 4.05 | 4.05 | 00:00:00 | | 2018-01-11 | 11,524,235 | 4.08 | 4.10 | 4.05 | 4.05 | 00:00:00 | | 2018-01-12 | 10,721,210 | 4.08 | 4.08 | 4.03 | 4.06 | 00:00:00 | | 2018-01-15 | 8,499,206 | 4.06 | 4.09 | 4.03 | 4.08 | 00:00:00 | | 2018-01-16 | 12,098,468 | 4.10 | 4.11 | 4.06 | 4.08 | 00:00:00 | | 2018-01-17 | 9,820,553 | 4.09 | 4.12 | 4.07 | 4.10 | 00:00:00 | | 2018-01-18 | 15,820,153 | 4.09 | 4.10 | 4.04 | 4.04 | 00:00:00 | | 2018-01-19 | 16,161,009 | 4.05 | 4.09 | 4.02 | 4.07 | 00:00:00 | | 2018-01-22 | 12,246,147 | 4.01 | 4.02 | 3.99 | 4.01 | 00:00:00 | | 2018-01-23 | 10,444,234 | 4.02 | 4.04 | 4.00 | 4.02 | 00:00:00 | | 2018-01-24 | 9,807,367 | 4.01 | 4.03 | 3.96 | 3.96 | 00:00:00 | | 2018-01-25 | 10,954,442 | 3.96 | 3.99 | 3.93 | 3.95 | 00:00:00 | | 2018-01-26 | 11,664,588 | 3.96 | 4.02 | 3.96 | 4.01 | 00:00:00 | | 2018-01-29 | 9,200,160 | 3.99 | 4.01 | 3.97 | 3.98 | 00:00:00 | | 2018-01-30 | 17,891,366 | 3.96 | 3.96 | 3.91 | 3.91 | 00:00:00 | | 2018-01-31 | 13,894,711 | 3.92 | 3.94 | 3.89 | 3.92 | 00:00:00 | | 2018-02-01 | 13,823,002 | 3.94 | 3.97 | 3.90 | 3.90 | 00:00:00 | | 2018-02-02 | 14,845,243 | 3.92 | 3.92 | 3.83 | 3.83 | 00:00:00 | | 2018-02-05 | 15,642,611 | 3.78 | 3.86 | 3.73 | 3.82 | 00:00:00 | | 2018-02-06 | 21,496,212 | 3.74 | 3.80 | 3.68 | 3.68 | 00:00:00 | | 2018-02-07 | 16,867,501 | 3.72 | 3.73 | 3.67 | 3.72 | 00:00:00 | | 2018-02-08 | 15,667,390 | 3.70 | 3.72 | 3.61 | 3.61 | 00:00:00 | | 2018-02-09 | 14,825,512 | 3.61 | 3.64 | 3.55 | 3.57 | 00:00:00 | | 2018-02-12 | 12,074,441 | 3.59 | 3.65 | 3.56 | 3.63 | 00:00:00 | | 2018-02-13 | 13,848,039 | 3.64 | 3.66 | 3.61 | 3.62 | 00:00:00 | | 2018-02-14 | 23,156,927 | 3.66 | 3.72 | 3.62 | 3.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
