|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-07 | 10,387,133 | 3.72 | 3.81 | 3.72 | 3.78 | 00:00:00 | 2018-08-08 | 7,370,736 | 3.79 | 3.81 | 3.77 | 3.79 | 00:00:00 | 2018-08-09 | 6,975,144 | 3.79 | 3.79 | 3.75 | 3.79 | 00:00:00 | 2018-08-10 | 8,189,023 | 3.77 | 3.78 | 3.71 | 3.73 | 00:00:00 | 2018-08-13 | 7,619,751 | 3.72 | 3.74 | 3.68 | 3.71 | 00:00:00 | 2018-08-14 | 7,447,430 | 3.72 | 3.75 | 3.71 | 3.71 | 00:00:00 | 2018-08-16 | 11,690,685 | 3.65 | 3.73 | 3.63 | 3.73 | 00:00:00 | 2018-08-17 | 8,278,226 | 3.70 | 3.74 | 3.65 | 3.69 | 00:00:00 | 2018-08-20 | 9,867,012 | 3.68 | 3.72 | 3.66 | 3.69 | 00:00:00 | 2018-08-21 | 7,841,909 | 3.68 | 3.75 | 3.68 | 3.74 | 00:00:00 | 2018-08-22 | 7,715,393 | 3.72 | 3.75 | 3.70 | 3.72 | 00:00:00 | 2018-08-23 | 9,204,861 | 3.73 | 3.75 | 3.71 | 3.71 | 00:00:00 | 2018-08-24 | 16,977,682 | 3.71 | 3.73 | 3.62 | 3.64 | 00:00:00 | 2018-08-27 | 4,116,506 | 3.66 | 3.67 | 3.64 | 3.66 | 00:00:00 | 2018-08-28 | 9,373,528 | 3.67 | 3.67 | 3.60 | 3.63 | 00:00:00 | 2018-08-29 | 10,964,400 | 3.63 | 3.63 | 3.57 | 3.57 | 00:00:00 | 2018-08-30 | 9,762,625 | 3.58 | 3.61 | 3.54 | 3.54 | 00:00:00 | 2018-08-31 | 4,351,931 | 3.55 | 3.57 | 3.51 | 3.56 | 00:00:00 | 2018-09-03 | 5,625,768 | 3.53 | 3.57 | 3.52 | 3.57 | 00:00:00 | 2018-09-04 | 16,127,815 | 3.59 | 3.66 | 3.59 | 3.65 | 00:00:00 | 2018-09-05 | 9,949,787 | 3.64 | 3.68 | 3.63 | 3.64 | 00:00:00 | 2018-09-06 | 7,481,832 | 3.64 | 3.67 | 3.60 | 3.64 | 00:00:00 | 2018-09-07 | 6,956,689 | 3.64 | 3.67 | 3.62 | 3.66 | 00:00:00 | 2018-09-10 | 14,577,736 | 3.65 | 3.80 | 3.65 | 3.76 | 00:00:00 | 2018-09-11 | 8,588,872 | 3.75 | 3.78 | 3.75 | 3.77 | 00:00:00 | 2018-09-12 | 7,603,480 | 3.76 | 3.79 | 3.73 | 3.77 | 00:00:00 | 2018-09-13 | 1,300,018 | 3.77 | 3.78 | 3.74 | 3.74 | 00:00:00 | 2018-09-14 | 4,600,062 | 3.72 | 3.72 | 3.69 | 3.70 | 00:00:00 | 2018-09-17 | 8,222,466 | 3.67 | 3.72 | 3.67 | 3.71 | 00:00:00 | 2018-09-18 | 7,081,686 | 3.70 | 3.73 | 3.66 | 3.70 | 00:00:00 | 2018-09-19 | 9,850,150 | 3.69 | 3.72 | 3.65 | 3.66 | 00:00:00 | 2018-09-20 | 10,986,547 | 3.66 | 3.74 | 3.66 | 3.74 | 00:00:00 | 2018-09-21 | 29,480,830 | 3.75 | 3.80 | 3.72 | 3.80 | 00:00:00 | 2018-09-24 | 8,408,335 | 3.79 | 3.80 | 3.72 | 3.74 | 00:00:00 | 2018-09-25 | 10,604,585 | 3.74 | 3.77 | 3.72 | 3.76 | 00:00:00 | 2018-09-26 | 7,208,500 | 3.76 | 3.77 | 3.73 | 3.77 | 00:00:00 | 2018-09-27 | 7,079,397 | 3.76 | 3.79 | 3.71 | 3.78 | 00:00:00 | 2018-09-28 | 22,481,721 | 3.74 | 3.74 | 3.59 | 3.59 | 00:00:00 | 2018-10-01 | 11,637,393 | 3.58 | 3.70 | 3.58 | 3.61 | 00:00:00 | 2018-10-02 | 13,887,832 | 3.60 | 3.70 | 3.55 | 3.66 | 00:00:00 | 2018-10-03 | 11,114,854 | 3.67 | 3.73 | 3.66 | 3.73 | 00:00:00 | 2018-10-04 | 11,145,695 | 3.71 | 3.73 | 3.65 | 3.65 | 00:00:00 | 2018-10-05 | 9,531,257 | 3.65 | 3.68 | 3.62 | 3.63 | 00:00:00 | 2018-10-08 | 10,969,485 | 3.61 | 3.64 | 3.57 | 3.58 | 00:00:00 | 2018-10-09 | 12,096,646 | 3.59 | 3.67 | 3.56 | 3.66 | 00:00:00 | 2018-10-10 | 10,413,852 | 3.63 | 3.69 | 3.62 | 3.64 | 00:00:00 | 2018-10-11 | 15,336,766 | 3.64 | 3.66 | 3.56 | 3.56 | 00:00:00 | 2018-10-12 | 12,675,357 | 3.59 | 3.65 | 3.56 | 3.56 | 00:00:00 | 2018-10-15 | 8,025,226 | 3.58 | 3.61 | 3.56 | 3.59 | 00:00:00 | 2018-10-16 | 12,644,235 | 3.62 | 3.70 | 3.60 | 3.70 | 00:00:00 | 2018-10-17 | 8,093,794 | 3.71 | 3.72 | 3.63 | 3.64 | 00:00:00 | 2018-10-18 | 8,975,509 | 3.63 | 3.69 | 3.61 | 3.61 | 00:00:00 | 2018-10-19 | 10,902,899 | 3.61 | 3.66 | 3.60 | 3.65 | 00:00:00 | 2018-10-22 | 10,906,087 | 3.73 | 3.73 | 3.60 | 3.61 | 00:00:00 | 2018-10-23 | 11,743,375 | 3.59 | 3.64 | 3.57 | 3.60 | 00:00:00 | 2018-10-24 | 6,496,309 | 3.62 | 3.66 | 3.59 | 3.60 | 00:00:00 | 2018-10-25 | 9,477,772 | 3.59 | 3.64 | 3.56 | 3.64 | 00:00:00 | 2018-10-26 | 9,294,604 | 3.64 | 3.64 | 3.58 | 3.63 | 00:00:00 | 2018-10-29 | 11,205,820 | 3.64 | 3.70 | 3.63 | 3.66 | 00:00:00 | 2018-10-30 | 8,443,708 | 3.66 | 3.70 | 3.65 | 3.69 | 00:00:00 | 2018-10-31 | 12,925,935 | 3.71 | 3.72 | 3.61 | 3.65 | 00:00:00 | 2018-11-01 | 9,400,561 | 3.65 | 3.68 | 3.63 | 3.66 | 00:00:00 | 2018-11-02 | 8,900,261 | 3.67 | 3.70 | 3.64 | 3.67 | 00:00:00 | 2018-11-05 | 8,646,505 | 3.68 | 3.71 | 3.68 | 3.71 | 00:00:00 | 2018-11-06 | 7,854,373 | 3.71 | 3.73 | 3.68 | 3.73 | 00:00:00 | 2018-11-07 | 7,712,638 | 3.76 | 3.84 | 3.76 | 3.81 | 00:00:00 | 2018-11-08 | 11,347,129 | 3.84 | 3.86 | 3.81 | 3.84 | 00:00:00 | 2018-11-09 | 13,465,231 | 3.85 | 3.92 | 3.85 | 3.88 | 00:00:00 | 2018-11-12 | 8,740,592 | 3.89 | 3.92 | 3.84 | 3.88 | 00:00:00 | 2018-11-13 | 8,442,747 | 3.90 | 3.92 | 3.85 | 3.90 | 00:00:00 | 2018-11-14 | 4,159,279 | 3.88 | 3.92 | 3.86 | 3.91 | 00:00:00 | 2018-11-16 | 0 | 3.87 | 3.91 | 3.84 | 3.89 | 00:00:00 | 2018-11-19 | 8,615,808 | 3.89 | 3.93 | 3.87 | 3.89 | 00:00:00 | 2018-11-20 | 13,373,135 | 3.88 | 3.91 | 3.83 | 3.86 | 00:00:00 | 2018-11-21 | 10,365,757 | 3.86 | 3.89 | 3.83 | 3.85 | 00:00:00 | 2018-11-22 | 7,182,597 | 3.85 | 3.88 | 3.80 | 3.85 | 00:00:00 | 2018-11-23 | 7,944,612 | 3.84 | 3.87 | 3.80 | 3.82 | 00:00:00 | 2018-11-26 | 12,193,806 | 3.86 | 3.92 | 3.86 | 3.88 | 00:00:00 | 2018-11-27 | 11,295,939 | 3.85 | 3.90 | 3.85 | 3.85 | 00:00:00 | 2018-11-28 | 13,095,262 | 3.86 | 3.87 | 3.79 | 3.80 | 00:00:00 | 2018-11-29 | 8,445,838 | 3.82 | 3.85 | 3.80 | 3.83 | 00:00:00 | 2018-11-30 | 13,099,531 | 3.85 | 3.89 | 3.82 | 3.87 | 00:00:00 | 2018-12-03 | 11,195,357 | 3.93 | 3.93 | 3.86 | 3.88 | 00:00:00 | 2018-12-04 | 8,082,679 | 3.87 | 3.91 | 3.87 | 3.89 | 00:00:00 | 2018-12-05 | 10,316,475 | 3.85 | 3.95 | 3.85 | 3.92 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|