|
 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 | | 2018-02-14 | 23,156,927 | 3.66 | 3.72 | 3.62 | 3.69 | 00:00:00 | | 2018-02-15 | 10,261,305 | 3.71 | 3.71 | 3.66 | 3.68 | 00:00:00 | | 2018-02-16 | 10,523,393 | 3.72 | 3.73 | 3.68 | 3.70 | 00:00:00 | | 2018-02-19 | 6,728,510 | 3.71 | 3.71 | 3.65 | 3.65 | 00:00:00 | | 2018-02-20 | 10,124,230 | 3.66 | 3.69 | 3.60 | 3.63 | 00:00:00 | | 2018-02-21 | 8,203,134 | 3.62 | 3.62 | 3.58 | 3.59 | 00:00:00 | | 2018-02-22 | 12,498,842 | 3.57 | 3.65 | 3.56 | 3.63 | 00:00:00 | | 2018-02-23 | 19,406,934 | 3.67 | 3.77 | 3.64 | 3.77 | 00:00:00 | | 2018-02-26 | 8,476,022 | 3.78 | 3.78 | 3.74 | 3.77 | 00:00:00 | | 2018-02-27 | 9,868,262 | 3.77 | 3.78 | 3.71 | 3.71 | 00:00:00 | | 2018-02-28 | 10,360,393 | 3.70 | 3.72 | 3.67 | 3.68 | 00:00:00 | | 2018-03-01 | 9,640,085 | 3.66 | 3.72 | 3.64 | 3.68 | 00:00:00 | | 2018-03-02 | 12,352,034 | 3.66 | 3.68 | 3.59 | 3.60 | 00:00:00 | | 2018-03-05 | 14,400,668 | 3.53 | 3.60 | 3.47 | 3.59 | 00:00:00 | | 2018-03-06 | 11,112,022 | 3.59 | 3.67 | 3.59 | 3.66 | 00:00:00 | | 2018-03-07 | 9,741,213 | 3.65 | 3.68 | 3.62 | 3.67 | 00:00:00 | | 2018-03-08 | 11,102,285 | 3.67 | 3.73 | 3.65 | 3.72 | 00:00:00 | | 2018-03-09 | 11,852,920 | 3.70 | 3.72 | 3.66 | 3.66 | 00:00:00 | | 2018-03-12 | 10,638,317 | 3.69 | 3.72 | 3.69 | 3.71 | 00:00:00 | | 2018-03-13 | 11,723,668 | 3.73 | 3.77 | 3.72 | 3.74 | 00:00:00 | | 2018-03-14 | 14,334,052 | 3.77 | 3.78 | 3.70 | 3.70 | 00:00:00 | | 2018-03-15 | 14,400,144 | 3.74 | 3.74 | 3.69 | 3.70 | 00:00:00 | | 2018-03-16 | 35,093,087 | 3.72 | 3.73 | 3.69 | 3.72 | 00:00:00 | | 2018-03-19 | 11,050,452 | 3.72 | 3.72 | 3.66 | 3.66 | 00:00:00 | | 2018-03-20 | 11,326,052 | 3.65 | 3.67 | 3.62 | 3.64 | 00:00:00 | | 2018-03-21 | 6,366,323 | 3.65 | 3.68 | 3.64 | 3.65 | 00:00:00 | | 2018-03-22 | 13,624,037 | 3.64 | 3.67 | 3.61 | 3.62 | 00:00:00 | | 2018-03-23 | 13,291,058 | 3.60 | 3.67 | 3.59 | 3.65 | 00:00:00 | | 2018-03-26 | 10,209,843 | 3.66 | 3.67 | 3.60 | 3.60 | 00:00:00 | | 2018-03-27 | 14,124,585 | 3.65 | 3.66 | 3.56 | 3.58 | 00:00:00 | | 2018-03-28 | 18,225,625 | 3.57 | 3.75 | 3.56 | 3.75 | 00:00:00 | | 2018-03-29 | 12,952,307 | 3.75 | 3.75 | 3.70 | 3.73 | 00:00:00 | | 2018-04-03 | 8,221,578 | 3.71 | 3.74 | 3.70 | 3.71 | 00:00:00 | | 2018-04-04 | 10,570,354 | 3.73 | 3.78 | 3.71 | 3.74 | 00:00:00 | | 2018-04-05 | 11,324,677 | 3.78 | 3.79 | 3.72 | 3.77 | 00:00:00 | | 2018-04-06 | 13,111,542 | 3.82 | 3.83 | 3.80 | 3.82 | 00:00:00 | | 2018-04-09 | 11,402,475 | 3.82 | 3.87 | 3.80 | 3.86 | 00:00:00 | | 2018-04-10 | 14,104,011 | 3.88 | 3.88 | 3.80 | 3.83 | 00:00:00 | | 2018-04-11 | 9,783,589 | 3.82 | 3.84 | 3.80 | 3.81 | 00:00:00 | | 2018-04-12 | 7,796,989 | 3.80 | 3.83 | 3.79 | 3.82 | 00:00:00 | | 2018-04-13 | 6,927,276 | 3.83 | 3.84 | 3.79 | 3.83 | 00:00:00 | | 2018-04-16 | 10,006,333 | 3.82 | 3.82 | 3.78 | 3.80 | 00:00:00 | | 2018-04-17 | 13,315,834 | 3.80 | 3.84 | 3.78 | 3.82 | 00:00:00 | | 2018-04-18 | 8,366,495 | 3.83 | 3.84 | 3.80 | 3.83 | 00:00:00 | | 2018-04-19 | 6,585,218 | 3.83 | 3.84 | 3.81 | 3.82 | 00:00:00 | | 2018-04-20 | 9,577,109 | 3.84 | 3.87 | 3.81 | 3.85 | 00:00:00 | | 2018-04-23 | 12,372,076 | 3.85 | 3.85 | 3.80 | 3.84 | 00:00:00 | | 2018-04-24 | 10,960,582 | 3.84 | 3.89 | 3.84 | 3.89 | 00:00:00 | | 2018-04-25 | 6,588,517 | 3.87 | 3.89 | 3.85 | 3.89 | 00:00:00 | | 2018-04-26 | 10,909,383 | 3.89 | 3.96 | 3.88 | 3.96 | 00:00:00 | | 2018-04-27 | 8,945,997 | 3.96 | 3.97 | 3.94 | 3.97 | 00:00:00 | | 2018-04-30 | 9,047,418 | 3.97 | 3.99 | 3.95 | 3.99 | 00:00:00 | | 2018-05-02 | 13,702,420 | 3.98 | 4.01 | 3.97 | 3.98 | 00:00:00 | | 2018-05-03 | 10,310,914 | 3.97 | 4.00 | 3.97 | 3.97 | 00:00:00 | | 2018-05-04 | 7,245,858 | 3.99 | 4.00 | 3.96 | 4.00 | 00:00:00 | | 2018-05-07 | 6,040,092 | 3.99 | 4.02 | 3.98 | 4.02 | 00:00:00 | | 2018-05-08 | 17,500,293 | 4.01 | 4.02 | 3.90 | 3.93 | 00:00:00 | | 2018-05-09 | 16,607,086 | 3.95 | 3.95 | 3.87 | 3.87 | 00:00:00 | | 2018-05-10 | 14,874,906 | 3.87 | 3.87 | 3.79 | 3.83 | 00:00:00 | | 2018-05-11 | 10,161,505 | 3.83 | 3.87 | 3.79 | 3.87 | 00:00:00 | | 2018-05-14 | 6,029,692 | 3.86 | 3.90 | 3.84 | 3.90 | 00:00:00 | | 2018-05-15 | 11,032,491 | 3.87 | 3.94 | 3.87 | 3.91 | 00:00:00 | | 2018-05-16 | 16,472,133 | 3.90 | 3.90 | 3.77 | 3.77 | 00:00:00 | | 2018-05-17 | 14,301,807 | 3.79 | 3.84 | 3.78 | 3.81 | 00:00:00 | | 2018-05-18 | 14,508,500 | 3.84 | 3.84 | 3.73 | 3.78 | 00:00:00 | | 2018-05-21 | 14,029,069 | 3.76 | 3.83 | 3.73 | 3.78 | 00:00:00 | | 2018-05-22 | 11,453,834 | 3.78 | 3.83 | 3.76 | 3.80 | 00:00:00 | | 2018-05-23 | 12,841,604 | 3.81 | 3.81 | 3.76 | 3.78 | 00:00:00 | | 2018-05-24 | 16,894,508 | 3.80 | 3.80 | 3.71 | 3.73 | 00:00:00 | | 2018-05-25 | 22,831,569 | 3.71 | 3.73 | 3.60 | 3.64 | 00:00:00 | | 2018-05-28 | 14,554,532 | 3.65 | 3.74 | 3.60 | 3.61 | 00:00:00 | | 2018-05-29 | 29,142,735 | 3.55 | 3.56 | 3.46 | 3.46 | 00:00:00 | | 2018-05-30 | 6,901,869 | 3.48 | 3.53 | 3.48 | 3.51 | 00:00:00 | | 2018-06-01 | 20,804,658 | 3.58 | 3.60 | 3.52 | 3.55 | 00:00:00 | | 2018-06-04 | 14,549,730 | 3.56 | 3.63 | 3.56 | 3.58 | 00:00:00 | | 2018-06-05 | 11,885,764 | 3.56 | 3.60 | 3.52 | 3.52 | 00:00:00 | | 2018-06-06 | 12,546,093 | 3.53 | 3.54 | 3.47 | 3.51 | 00:00:00 | | 2018-06-07 | 13,172,986 | 3.54 | 3.54 | 3.49 | 3.50 | 00:00:00 | | 2018-06-08 | 11,588,072 | 3.48 | 3.51 | 3.45 | 3.46 | 00:00:00 | | 2018-06-11 | 14,162,102 | 3.48 | 3.59 | 3.48 | 3.58 | 00:00:00 | | 2018-06-12 | 13,074,358 | 3.59 | 3.64 | 3.55 | 3.59 | 00:00:00 | | 2018-06-13 | 10,466,161 | 3.60 | 3.61 | 3.56 | 3.56 | 00:00:00 | | 2018-06-14 | 13,949,516 | 3.55 | 3.63 | 3.50 | 3.61 | 00:00:00 | | 2018-06-15 | 38,943,738 | 3.60 | 3.61 | 3.54 | 3.60 | 00:00:00 | | 2018-06-18 | 21,443,728 | 3.46 | 3.49 | 3.44 | 3.45 | 00:00:00 | | 2018-06-19 | 19,848,937 | 3.43 | 3.56 | 3.40 | 3.52 | 00:00:00 | | 2018-06-20 | 13,813,256 | 3.56 | 3.57 | 3.53 | 3.53 | 00:00:00 | | 2018-06-21 | 16,595,995 | 3.54 | 3.57 | 3.44 | 3.44 | 00:00:00 | | 2018-06-22 | 11,640,841 | 3.44 | 3.49 | 3.44 | 3.48 | 00:00:00 | | 2018-06-25 | 10,670,261 | 3.48 | 3.51 | 3.45 | 3.47 | 00:00:00 | | 2018-06-26 | 14,145,770 | 3.48 | 3.55 | 3.46 | 3.51 | 00:00:00 | | 2018-06-27 | 15,358,007 | 3.50 | 3.58 | 3.47 | 3.55 | 00:00:00 | | 2018-06-28 | 12,860,812 | 3.53 | 3.58 | 3.52 | 3.56 | 00:00:00 | | 2018-06-29 | 11,413,639 | 3.58 | 3.61 | 3.56 | 3.58 | 00:00:00 | | 2018-07-02 | 9,976,733 | 3.57 | 3.58 | 3.52 | 3.54 | 00:00:00 | | 2018-07-03 | 10,859,609 | 3.55 | 3.62 | 3.54 | 3.60 | 00:00:00 | | 2018-07-04 | 5,546,545 | 3.59 | 3.62 | 3.59 | 3.61 | 00:00:00 | | 2018-07-05 | 11,476,980 | 3.60 | 3.61 | 3.57 | 3.60 | 00:00:00 | | 2018-07-06 | 10,341,869 | 3.60 | 3.65 | 3.59 | 3.62 | 00:00:00 | | 2018-07-09 | 6,960,393 | 3.63 | 3.65 | 3.61 | 3.63 | 00:00:00 | | 2018-07-10 | 10,024,819 | 3.63 | 3.64 | 3.59 | 3.60 | 00:00:00 | | 2018-07-11 | 9,090,107 | 3.59 | 3.60 | 3.57 | 3.57 | 00:00:00 | | 2018-07-12 | 7,475,853 | 3.58 | 3.62 | 3.57 | 3.62 | 00:00:00 | | 2018-07-13 | 5,869,346 | 3.61 | 3.63 | 3.60 | 3.60 | 00:00:00 | | 2018-07-16 | 8,157,830 | 3.61 | 3.65 | 3.60 | 3.63 | 00:00:00 | | 2018-07-17 | 7,800,681 | 3.64 | 3.64 | 3.61 | 3.64 | 00:00:00 | | 2018-07-18 | 6,446,017 | 3.64 | 3.67 | 3.62 | 3.66 | 00:00:00 | | 2018-07-19 | 7,488,934 | 3.64 | 3.69 | 3.64 | 3.66 | 00:00:00 | | 2018-07-20 | 10,262,972 | 3.64 | 3.71 | 3.63 | 3.69 | 00:00:00 | | 2018-07-23 | 7,273,961 | 3.69 | 3.73 | 3.67 | 3.67 | 00:00:00 | | 2018-07-24 | 11,072,130 | 3.67 | 3.68 | 3.63 | 3.63 | 00:00:00 | | 2018-07-25 | 8,980,417 | 3.63 | 3.68 | 3.63 | 3.66 | 00:00:00 | | 2018-07-26 | 7,629,531 | 3.66 | 3.70 | 3.64 | 3.68 | 00:00:00 | | 2018-07-27 | 7,954,379 | 3.69 | 3.72 | 3.69 | 3.71 | 00:00:00 | | 2018-07-30 | 9,500,338 | 3.69 | 3.71 | 3.64 | 3.66 | 00:00:00 | | 2018-07-31 | 11,767,764 | 3.64 | 3.69 | 3.64 | 3.68 | 00:00:00 | | 2018-08-01 | 16,688,541 | 3.71 | 3.72 | 3.61 | 3.63 | 00:00:00 | | 2018-08-02 | 12,387,884 | 3.61 | 3.65 | 3.59 | 3.62 | 00:00:00 | | 2018-08-03 | 10,239,525 | 3.62 | 3.69 | 3.58 | 3.69 | 00:00:00 | | 2018-08-06 | 8,227,791 | 3.70 | 3.72 | 3.69 | 3.72 | 00:00:00 | | 2018-08-07 | 10,387,133 | 3.72 | 3.81 | 3.72 | 3.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
