|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-07 | 4,168,400 | 3.10 | 3.12 | 3.08 | 3.09 | 00:00:00 | 2002-11-08 | 4,779,900 | 3.08 | 3.14 | 3.08 | 3.13 | 00:00:00 | 2002-11-11 | 5,136,300 | 3.11 | 3.17 | 3.10 | 3.12 | 00:00:00 | 2002-11-12 | 4,684,900 | 3.13 | 3.17 | 3.07 | 3.13 | 00:00:00 | 2002-11-13 | 2,769,300 | 3.14 | 3.14 | 3.09 | 3.14 | 00:00:00 | 2002-11-14 | 3,570,300 | 3.14 | 3.14 | 3.08 | 3.10 | 00:00:00 | 2002-11-15 | 4,411,600 | 3.14 | 3.16 | 3.10 | 3.16 | 00:00:00 | 2002-11-18 | 4,874,800 | 3.15 | 3.16 | 3.10 | 3.11 | 00:00:00 | 2002-11-19 | 2,030,500 | 3.11 | 3.12 | 3.08 | 3.12 | 00:00:00 | 2002-11-20 | 2,957,500 | 3.12 | 3.12 | 3.07 | 3.07 | 00:00:00 | 2002-11-21 | 4,528,100 | 3.07 | 3.15 | 3.07 | 3.11 | 00:00:00 | 2002-11-22 | 3,032,300 | 3.11 | 3.13 | 3.09 | 3.11 | 00:00:00 | 2002-11-25 | 5,374,300 | 3.12 | 3.14 | 3.10 | 3.13 | 00:00:00 | 2002-11-26 | 19,272,000 | 3.17 | 3.23 | 3.14 | 3.16 | 00:00:00 | 2002-11-27 | 18,752,100 | 3.19 | 3.23 | 3.15 | 3.17 | 00:00:00 | 2002-11-28 | 10,550,400 | 3.16 | 3.21 | 3.12 | 3.14 | 00:00:00 | 2002-11-29 | 11,018,700 | 3.15 | 3.17 | 3.07 | 3.11 | 00:00:00 | 2002-12-02 | 5,831,100 | 3.10 | 3.14 | 3.10 | 3.14 | 00:00:00 | 2002-12-03 | 3,778,100 | 3.13 | 3.15 | 3.10 | 3.14 | 00:00:00 | 2002-12-04 | 5,155,100 | 3.13 | 3.14 | 3.08 | 3.11 | 00:00:00 | 2002-12-05 | 3,852,600 | 3.11 | 3.12 | 3.07 | 3.10 | 00:00:00 | 2002-12-06 | 4,500,300 | 3.10 | 3.13 | 3.06 | 3.12 | 00:00:00 | 2002-12-09 | 3,097,300 | 3.12 | 3.14 | 3.10 | 3.10 | 00:00:00 | 2002-12-10 | 5,199,200 | 3.10 | 3.19 | 3.09 | 3.16 | 00:00:00 | 2002-12-11 | 14,207,800 | 3.16 | 3.30 | 3.16 | 3.26 | 00:00:00 | 2002-12-12 | 8,604,000 | 3.27 | 3.27 | 3.15 | 3.15 | 00:00:00 | 2002-12-13 | 4,433,800 | 3.15 | 3.19 | 3.14 | 3.18 | 00:00:00 | 2002-12-16 | 4,509,000 | 3.18 | 3.22 | 3.15 | 3.20 | 00:00:00 | 2002-12-17 | 3,206,300 | 3.18 | 3.22 | 3.16 | 3.21 | 00:00:00 | 2002-12-18 | 5,879,000 | 3.18 | 3.26 | 3.17 | 3.20 | 00:00:00 | 2002-12-19 | 5,090,600 | 3.19 | 3.25 | 3.19 | 3.25 | 00:00:00 | 2002-12-20 | 17,499,400 | 3.21 | 3.25 | 3.19 | 3.23 | 00:00:00 | 2002-12-23 | 7,123,400 | 3.23 | 3.24 | 3.15 | 3.17 | 00:00:00 | 2002-12-24 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | 2002-12-25 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | 2002-12-26 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | 2002-12-27 | 3,554,200 | 3.19 | 3.24 | 3.16 | 3.23 | 00:00:00 | 2002-12-30 | 4,203,600 | 3.22 | 3.26 | 3.20 | 3.25 | 00:00:00 | 2002-12-31 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | 2003-01-01 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | 2003-01-02 | 7,015,900 | 3.28 | 3.36 | 3.24 | 3.34 | 00:00:00 | 2003-01-03 | 6,144,600 | 3.33 | 3.38 | 3.31 | 3.38 | 00:00:00 | 2003-01-06 | 6,288,100 | 3.39 | 3.42 | 3.37 | 3.41 | 00:00:00 | 2003-01-07 | 9,738,400 | 3.39 | 3.40 | 3.29 | 3.32 | 00:00:00 | 2003-01-08 | 10,145,300 | 3.29 | 3.39 | 3.28 | 3.39 | 00:00:00 | 2003-01-09 | 7,358,200 | 3.38 | 3.38 | 3.33 | 3.36 | 00:00:00 | 2003-01-10 | 10,545,600 | 3.34 | 3.35 | 3.29 | 3.32 | 00:00:00 | 2003-01-13 | 11,409,100 | 3.33 | 3.33 | 3.24 | 3.25 | 00:00:00 | 2003-01-14 | 10,167,200 | 3.25 | 3.30 | 3.23 | 3.27 | 00:00:00 | 2003-01-15 | 5,503,000 | 3.28 | 3.31 | 3.24 | 3.24 | 00:00:00 | 2003-01-16 | 9,833,300 | 3.25 | 3.32 | 3.24 | 3.30 | 00:00:00 | 2003-01-17 | 12,565,700 | 3.31 | 3.33 | 3.27 | 3.28 | 00:00:00 | 2003-01-20 | 4,377,700 | 3.29 | 3.30 | 3.23 | 3.25 | 00:00:00 | 2003-01-21 | 10,446,000 | 3.25 | 3.25 | 3.16 | 3.19 | 00:00:00 | 2003-01-22 | 11,542,800 | 3.20 | 3.21 | 3.12 | 3.14 | 00:00:00 | 2003-01-23 | 5,233,400 | 3.14 | 3.18 | 3.12 | 3.15 | 00:00:00 | 2003-01-24 | 5,329,400 | 3.15 | 3.18 | 3.14 | 3.15 | 00:00:00 | 2003-01-27 | 9,347,800 | 3.15 | 3.18 | 3.11 | 3.15 | 00:00:00 | 2003-01-28 | 5,852,400 | 3.16 | 3.16 | 3.13 | 3.16 | 00:00:00 | 2003-01-29 | 5,801,900 | 3.16 | 3.16 | 3.12 | 3.13 | 00:00:00 | 2003-01-30 | 6,405,600 | 3.15 | 3.17 | 3.13 | 3.15 | 00:00:00 | 2003-01-31 | 8,750,800 | 3.14 | 3.18 | 3.12 | 3.18 | 00:00:00 | 2003-02-03 | 6,908,300 | 3.17 | 3.18 | 3.12 | 3.13 | 00:00:00 | 2003-02-04 | 10,112,400 | 3.14 | 3.14 | 3.09 | 3.11 | 00:00:00 | 2003-02-05 | 6,715,800 | 3.11 | 3.11 | 3.08 | 3.08 | 00:00:00 | 2003-02-06 | 10,207,000 | 3.08 | 3.15 | 3.08 | 3.14 | 00:00:00 | 2003-02-07 | 6,105,800 | 3.13 | 3.15 | 3.10 | 3.13 | 00:00:00 | 2003-02-10 | 5,337,100 | 3.14 | 3.14 | 3.11 | 3.12 | 00:00:00 | 2003-02-11 | 8,680,200 | 3.12 | 3.15 | 3.10 | 3.13 | 00:00:00 | 2003-02-12 | 6,645,500 | 3.13 | 3.16 | 3.13 | 3.16 | 00:00:00 | 2003-02-13 | 6,713,000 | 3.15 | 3.15 | 3.09 | 3.11 | 00:00:00 | 2003-02-14 | 4,532,500 | 3.11 | 3.12 | 3.08 | 3.09 | 00:00:00 | 2003-02-17 | 4,787,900 | 3.10 | 3.12 | 3.09 | 3.10 | 00:00:00 | 2003-02-18 | 5,492,900 | 3.11 | 3.15 | 3.10 | 3.14 | 00:00:00 | 2003-02-19 | 4,859,900 | 3.15 | 3.19 | 3.14 | 3.18 | 00:00:00 | 2003-02-20 | 5,235,000 | 3.19 | 3.21 | 3.17 | 3.20 | 00:00:00 | 2003-02-21 | 6,073,900 | 3.19 | 3.23 | 3.15 | 3.23 | 00:00:00 | 2003-02-24 | 4,867,900 | 3.23 | 3.23 | 3.17 | 3.18 | 00:00:00 | 2003-02-25 | 7,039,700 | 3.20 | 3.24 | 3.18 | 3.23 | 00:00:00 | 2003-02-26 | 12,194,400 | 3.24 | 3.35 | 3.23 | 3.34 | 00:00:00 | 2003-02-27 | 12,699,700 | 3.34 | 3.34 | 3.21 | 3.28 | 00:00:00 | 2003-02-28 | 7,718,800 | 3.26 | 3.32 | 3.25 | 3.29 | 00:00:00 | 2003-03-03 | 3,838,800 | 3.31 | 3.32 | 3.24 | 3.26 | 00:00:00 | 2003-03-04 | 6,733,000 | 3.27 | 3.32 | 3.22 | 3.30 | 00:00:00 | 2003-03-05 | 10,337,900 | 3.28 | 3.36 | 3.22 | 3.23 | 00:00:00 | 2003-03-06 | 7,249,600 | 3.24 | 3.27 | 3.15 | 3.16 | 00:00:00 | 2003-03-07 | 9,245,700 | 3.16 | 3.23 | 3.16 | 3.16 | 00:00:00 | 2003-03-10 | 8,375,500 | 3.19 | 3.25 | 3.17 | 3.22 | 00:00:00 | 2003-03-11 | 5,663,800 | 3.24 | 3.25 | 3.16 | 3.21 | 00:00:00 | 2003-03-12 | 6,906,400 | 3.21 | 3.21 | 3.15 | 3.18 | 00:00:00 | 2003-03-13 | 12,864,200 | 3.25 | 3.25 | 3.10 | 3.12 | 00:00:00 | 2003-03-14 | 16,681,800 | 3.13 | 3.13 | 3.08 | 3.13 | 00:00:00 | 2003-03-17 | 6,777,800 | 3.11 | 3.18 | 3.11 | 3.13 | 00:00:00 | 2003-03-18 | 10,961,200 | 3.15 | 3.15 | 3.08 | 3.10 | 00:00:00 | 2003-03-19 | 8,400,200 | 3.13 | 3.19 | 3.13 | 3.18 | 00:00:00 | 2003-03-20 | 8,709,700 | 3.19 | 3.20 | 3.13 | 3.18 | 00:00:00 | 2003-03-21 | 8,492,600 | 3.21 | 3.23 | 3.17 | 3.21 | 00:00:00 | 2003-03-24 | 4,882,000 | 3.21 | 3.24 | 3.18 | 3.23 | 00:00:00 | 2003-03-25 | 6,298,900 | 3.23 | 3.25 | 3.20 | 3.23 | 00:00:00 | 2003-03-26 | 12,939,200 | 3.24 | 3.26 | 3.14 | 3.19 | 00:00:00 | 2003-03-27 | 5,563,800 | 3.19 | 3.20 | 3.15 | 3.17 | 00:00:00 | 2003-03-28 | 7,527,400 | 3.19 | 3.19 | 3.13 | 3.15 | 00:00:00 | 2003-03-31 | 7,848,900 | 3.15 | 3.22 | 3.12 | 3.22 | 00:00:00 | 2003-04-01 | 3,674,100 | 3.22 | 3.22 | 3.16 | 3.18 | 00:00:00 | 2003-04-02 | 8,104,400 | 3.19 | 3.22 | 3.15 | 3.20 | 00:00:00 | 2003-04-03 | 7,123,600 | 3.17 | 3.22 | 3.16 | 3.22 | 00:00:00 | 2003-04-04 | 5,674,200 | 3.21 | 3.24 | 3.19 | 3.21 | 00:00:00 | 2003-04-07 | 10,962,700 | 3.21 | 3.30 | 3.21 | 3.28 | 00:00:00 | 2003-04-08 | 7,843,300 | 3.28 | 3.29 | 3.24 | 3.25 | 00:00:00 | 2003-04-09 | 5,759,200 | 3.24 | 3.27 | 3.24 | 3.24 | 00:00:00 | 2003-04-10 | 4,599,400 | 3.25 | 3.26 | 3.20 | 3.21 | 00:00:00 | 2003-04-11 | 3,736,600 | 3.21 | 3.25 | 3.19 | 3.23 | 00:00:00 | 2003-04-14 | 7,685,000 | 3.23 | 3.26 | 3.20 | 3.22 | 00:00:00 | 2003-04-15 | 13,672,700 | 3.22 | 3.24 | 3.18 | 3.19 | 00:00:00 | 2003-04-16 | 9,011,600 | 3.20 | 3.25 | 3.18 | 3.19 | 00:00:00 | 2003-04-17 | 7,593,800 | 3.22 | 3.22 | 3.18 | 3.19 | 00:00:00 | 2003-04-18 | 0 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | 2003-04-21 | 0 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | 2003-04-22 | 10,838,900 | 3.20 | 3.26 | 3.19 | 3.25 | 00:00:00 | 2003-04-23 | 7,471,400 | 3.25 | 3.26 | 3.19 | 3.21 | 00:00:00 | 2003-04-24 | 5,103,300 | 3.22 | 3.23 | 3.20 | 3.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|