|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-24 | 5,103,300 | 3.22 | 3.23 | 3.20 | 3.22 | 00:00:00 | | 2003-04-25 | 3,488,300 | 3.23 | 3.25 | 3.22 | 3.22 | 00:00:00 | | 2003-04-28 | 6,295,000 | 3.22 | 3.24 | 3.20 | 3.23 | 00:00:00 | | 2003-04-29 | 8,525,900 | 3.22 | 3.24 | 3.20 | 3.20 | 00:00:00 | | 2003-04-30 | 5,615,100 | 3.22 | 3.25 | 3.21 | 3.25 | 00:00:00 | | 2003-05-01 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2003-05-02 | 5,749,900 | 3.25 | 3.29 | 3.25 | 3.28 | 00:00:00 | | 2003-05-05 | 4,432,400 | 3.28 | 3.32 | 3.28 | 3.32 | 00:00:00 | | 2003-05-06 | 5,808,600 | 3.32 | 3.37 | 3.31 | 3.36 | 00:00:00 | | 2003-05-07 | 10,856,600 | 3.35 | 3.39 | 3.34 | 3.36 | 00:00:00 | | 2003-05-08 | 9,875,200 | 3.36 | 3.37 | 3.26 | 3.26 | 00:00:00 | | 2003-05-09 | 8,389,800 | 3.26 | 3.34 | 3.24 | 3.31 | 00:00:00 | | 2003-05-12 | 4,345,200 | 3.33 | 3.34 | 3.28 | 3.31 | 00:00:00 | | 2003-05-13 | 5,585,600 | 3.32 | 3.34 | 3.31 | 3.33 | 00:00:00 | | 2003-05-14 | 4,863,400 | 3.34 | 3.37 | 3.32 | 3.32 | 00:00:00 | | 2003-05-15 | 8,051,400 | 3.33 | 3.34 | 3.28 | 3.29 | 00:00:00 | | 2003-05-16 | 13,551,100 | 3.31 | 3.36 | 3.29 | 3.36 | 00:00:00 | | 2003-05-19 | 10,191,500 | 3.18 | 3.23 | 3.16 | 3.22 | 00:00:00 | | 2003-05-20 | 11,315,800 | 3.21 | 3.33 | 3.21 | 3.30 | 00:00:00 | | 2003-05-21 | 10,021,800 | 3.31 | 3.31 | 3.24 | 3.26 | 00:00:00 | | 2003-05-22 | 6,457,600 | 3.27 | 3.30 | 3.24 | 3.27 | 00:00:00 | | 2003-05-23 | 6,067,000 | 3.27 | 3.29 | 3.26 | 3.28 | 00:00:00 | | 2003-05-26 | 4,084,400 | 3.27 | 3.28 | 3.24 | 3.26 | 00:00:00 | | 2003-05-27 | 4,841,200 | 3.26 | 3.26 | 3.23 | 3.25 | 00:00:00 | | 2003-05-28 | 10,329,900 | 3.26 | 3.29 | 3.23 | 3.25 | 00:00:00 | | 2003-05-29 | 5,486,400 | 3.26 | 3.28 | 3.25 | 3.27 | 00:00:00 | | 2003-05-30 | 15,171,800 | 3.27 | 3.29 | 3.22 | 3.29 | 00:00:00 | | 2003-06-02 | 4,288,700 | 3.26 | 3.29 | 3.25 | 3.25 | 00:00:00 | | 2003-06-03 | 6,920,500 | 3.25 | 3.27 | 3.24 | 3.26 | 00:00:00 | | 2003-06-04 | 5,831,500 | 3.25 | 3.26 | 3.23 | 3.24 | 00:00:00 | | 2003-06-05 | 6,391,500 | 3.25 | 3.25 | 3.22 | 3.25 | 00:00:00 | | 2003-06-06 | 8,676,400 | 3.25 | 3.26 | 3.21 | 3.22 | 00:00:00 | | 2003-06-09 | 7,483,800 | 3.23 | 3.24 | 3.19 | 3.20 | 00:00:00 | | 2003-06-10 | 8,228,300 | 3.20 | 3.21 | 3.18 | 3.20 | 00:00:00 | | 2003-06-11 | 10,460,700 | 3.20 | 3.24 | 3.19 | 3.23 | 00:00:00 | | 2003-06-12 | 8,583,400 | 3.24 | 3.25 | 3.22 | 3.23 | 00:00:00 | | 2003-06-13 | 3,555,300 | 3.24 | 3.25 | 3.21 | 3.23 | 00:00:00 | | 2003-06-16 | 5,193,800 | 3.23 | 3.23 | 3.21 | 3.22 | 00:00:00 | | 2003-06-17 | 13,760,500 | 3.23 | 3.31 | 3.23 | 3.31 | 00:00:00 | | 2003-06-18 | 7,735,500 | 3.30 | 3.34 | 3.29 | 3.33 | 00:00:00 | | 2003-06-19 | 6,298,000 | 3.32 | 3.33 | 3.29 | 3.32 | 00:00:00 | | 2003-06-20 | 11,654,100 | 3.33 | 3.38 | 3.32 | 3.35 | 00:00:00 | | 2003-06-23 | 6,812,400 | 3.35 | 3.36 | 3.31 | 3.34 | 00:00:00 | | 2003-06-24 | 27,363,600 | 3.34 | 3.50 | 3.32 | 3.40 | 00:00:00 | | 2003-06-25 | 7,569,200 | 3.43 | 3.44 | 3.36 | 3.42 | 00:00:00 | | 2003-06-26 | 6,751,800 | 3.42 | 3.47 | 3.39 | 3.46 | 00:00:00 | | 2003-06-27 | 4,673,200 | 3.46 | 3.48 | 3.41 | 3.43 | 00:00:00 | | 2003-06-30 | 6,962,100 | 3.44 | 3.48 | 3.42 | 3.42 | 00:00:00 | | 2003-07-01 | 11,157,200 | 3.42 | 3.43 | 3.33 | 3.37 | 00:00:00 | | 2003-07-02 | 14,254,500 | 3.39 | 3.40 | 3.31 | 3.37 | 00:00:00 | | 2003-07-03 | 9,065,700 | 3.38 | 3.39 | 3.28 | 3.31 | 00:00:00 | | 2003-07-04 | 5,193,700 | 3.33 | 3.37 | 3.31 | 3.32 | 00:00:00 | | 2003-07-07 | 4,701,100 | 3.32 | 3.39 | 3.32 | 3.38 | 00:00:00 | | 2003-07-08 | 4,798,800 | 3.37 | 3.39 | 3.35 | 3.36 | 00:00:00 | | 2003-07-09 | 7,705,300 | 3.36 | 3.39 | 3.33 | 3.39 | 00:00:00 | | 2003-07-10 | 10,917,900 | 3.39 | 3.44 | 3.38 | 3.39 | 00:00:00 | | 2003-07-11 | 5,394,700 | 3.39 | 3.43 | 3.38 | 3.42 | 00:00:00 | | 2003-07-14 | 6,297,700 | 3.43 | 3.44 | 3.39 | 3.42 | 00:00:00 | | 2003-07-15 | 11,471,200 | 3.43 | 3.44 | 3.34 | 3.36 | 00:00:00 | | 2003-07-16 | 4,814,500 | 3.37 | 3.38 | 3.34 | 3.37 | 00:00:00 | | 2003-07-17 | 6,081,800 | 3.36 | 3.38 | 3.34 | 3.36 | 00:00:00 | | 2003-07-18 | 4,927,400 | 3.37 | 3.37 | 3.33 | 3.34 | 00:00:00 | | 2003-07-21 | 2,887,300 | 3.35 | 3.36 | 3.33 | 3.34 | 00:00:00 | | 2003-07-22 | 7,345,400 | 3.33 | 3.37 | 3.31 | 3.36 | 00:00:00 | | 2003-07-23 | 4,374,600 | 3.35 | 3.36 | 3.34 | 3.36 | 00:00:00 | | 2003-07-24 | 5,878,700 | 3.36 | 3.42 | 3.36 | 3.41 | 00:00:00 | | 2003-07-25 | 5,885,600 | 3.41 | 3.45 | 3.39 | 3.43 | 00:00:00 | | 2003-07-28 | 5,796,200 | 3.43 | 3.47 | 3.40 | 3.41 | 00:00:00 | | 2003-07-29 | 5,490,300 | 3.40 | 3.46 | 3.39 | 3.40 | 00:00:00 | | 2003-07-30 | 6,195,300 | 3.40 | 3.47 | 3.40 | 3.43 | 00:00:00 | | 2003-07-31 | 6,403,900 | 3.44 | 3.45 | 3.40 | 3.42 | 00:00:00 | | 2003-08-01 | 6,839,400 | 3.42 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2003-08-04 | 4,933,100 | 3.42 | 3.42 | 3.37 | 3.40 | 00:00:00 | | 2003-08-05 | 5,084,400 | 3.40 | 3.42 | 3.37 | 3.40 | 00:00:00 | | 2003-08-06 | 4,992,600 | 3.40 | 3.43 | 3.37 | 3.41 | 00:00:00 | | 2003-08-07 | 3,704,200 | 3.41 | 3.42 | 3.38 | 3.42 | 00:00:00 | | 2003-08-08 | 3,275,600 | 3.42 | 3.44 | 3.40 | 3.43 | 00:00:00 | | 2003-08-11 | 2,504,700 | 3.43 | 3.45 | 3.41 | 3.42 | 00:00:00 | | 2003-08-12 | 3,106,600 | 3.43 | 3.45 | 3.42 | 3.43 | 00:00:00 | | 2003-08-13 | 4,694,400 | 3.43 | 3.47 | 3.42 | 3.42 | 00:00:00 | | 2003-08-14 | 4,420,500 | 3.41 | 3.46 | 3.41 | 3.45 | 00:00:00 | | 2003-08-15 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2003-08-18 | 5,666,300 | 3.45 | 3.48 | 3.42 | 3.43 | 00:00:00 | | 2003-08-19 | 6,410,400 | 3.44 | 3.44 | 3.39 | 3.41 | 00:00:00 | | 2003-08-20 | 6,780,600 | 3.40 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2003-08-21 | 5,360,500 | 3.40 | 3.41 | 3.37 | 3.38 | 00:00:00 | | 2003-08-22 | 9,587,100 | 3.38 | 3.40 | 3.34 | 3.36 | 00:00:00 | | 2003-08-25 | 2,940,700 | 3.36 | 3.37 | 3.35 | 3.37 | 00:00:00 | | 2003-08-26 | 5,426,200 | 3.37 | 3.39 | 3.35 | 3.36 | 00:00:00 | | 2003-08-27 | 5,848,000 | 3.36 | 3.38 | 3.34 | 3.34 | 00:00:00 | | 2003-08-28 | 5,583,800 | 3.35 | 3.37 | 3.34 | 3.36 | 00:00:00 | | 2003-08-29 | 9,160,600 | 3.35 | 3.38 | 3.32 | 3.33 | 00:00:00 | | 2003-09-01 | 6,065,900 | 3.33 | 3.39 | 3.33 | 3.38 | 00:00:00 | | 2003-09-02 | 5,506,700 | 3.38 | 3.39 | 3.35 | 3.37 | 00:00:00 | | 2003-09-03 | 5,316,200 | 3.37 | 3.38 | 3.35 | 3.37 | 00:00:00 | | 2003-09-04 | 9,677,500 | 3.37 | 3.38 | 3.33 | 3.34 | 00:00:00 | | 2003-09-05 | 5,490,900 | 3.34 | 3.35 | 3.33 | 3.34 | 00:00:00 | | 2003-09-08 | 3,029,600 | 3.33 | 3.35 | 3.32 | 3.33 | 00:00:00 | | 2003-09-09 | 5,458,500 | 3.33 | 3.38 | 3.33 | 3.37 | 00:00:00 | | 2003-09-10 | 6,296,100 | 3.38 | 3.38 | 3.35 | 3.37 | 00:00:00 | | 2003-09-11 | 3,316,800 | 3.38 | 3.39 | 3.37 | 3.38 | 00:00:00 | | 2003-09-12 | 4,061,900 | 3.37 | 3.39 | 3.35 | 3.37 | 00:00:00 | | 2003-09-15 | 3,804,100 | 3.36 | 3.40 | 3.36 | 3.39 | 00:00:00 | | 2003-09-16 | 4,414,200 | 3.40 | 3.40 | 3.37 | 3.37 | 00:00:00 | | 2003-09-17 | 13,391,400 | 3.37 | 3.37 | 3.31 | 3.33 | 00:00:00 | | 2003-09-18 | 5,449,700 | 3.34 | 3.36 | 3.33 | 3.35 | 00:00:00 | | 2003-09-19 | 9,664,700 | 3.35 | 3.37 | 3.34 | 3.37 | 00:00:00 | | 2003-09-22 | 5,391,200 | 3.36 | 3.38 | 3.33 | 3.34 | 00:00:00 | | 2003-09-23 | 3,383,600 | 3.34 | 3.34 | 3.33 | 3.33 | 00:00:00 | | 2003-09-24 | 5,958,400 | 3.33 | 3.35 | 3.32 | 3.33 | 00:00:00 | | 2003-09-25 | 8,656,600 | 3.33 | 3.35 | 3.32 | 3.35 | 00:00:00 | | 2003-09-26 | 7,730,400 | 3.34 | 3.37 | 3.32 | 3.35 | 00:00:00 | | 2003-09-29 | 5,014,600 | 3.35 | 3.36 | 3.33 | 3.33 | 00:00:00 | | 2003-09-30 | 12,196,800 | 3.33 | 3.34 | 3.30 | 3.31 | 00:00:00 | | 2003-10-01 | 6,850,800 | 3.33 | 3.33 | 3.29 | 3.31 | 00:00:00 | | 2003-10-02 | 9,424,400 | 3.31 | 3.35 | 3.31 | 3.35 | 00:00:00 | | 2003-10-03 | 8,848,900 | 3.34 | 3.36 | 3.32 | 3.33 | 00:00:00 | | 2003-10-06 | 14,224,400 | 3.32 | 3.33 | 3.27 | 3.30 | 00:00:00 | | 2003-10-07 | 10,241,700 | 3.28 | 3.29 | 3.24 | 3.24 | 00:00:00 | | 2003-10-08 | 14,365,100 | 3.24 | 3.27 | 3.24 | 3.25 | 00:00:00 | | 2003-10-09 | 15,828,300 | 3.25 | 3.25 | 3.21 | 3.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
