|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-09 | 15,828,300 | 3.25 | 3.25 | 3.21 | 3.24 | 00:00:00 | | 2003-10-10 | 12,151,100 | 3.24 | 3.28 | 3.22 | 3.26 | 00:00:00 | | 2003-10-13 | 4,939,000 | 3.27 | 3.27 | 3.25 | 3.25 | 00:00:00 | | 2003-10-14 | 8,763,600 | 3.25 | 3.29 | 3.24 | 3.27 | 00:00:00 | | 2003-10-15 | 5,506,600 | 3.28 | 3.29 | 3.25 | 3.26 | 00:00:00 | | 2003-10-16 | 6,422,700 | 3.26 | 3.28 | 3.25 | 3.26 | 00:00:00 | | 2003-10-17 | 7,008,700 | 3.27 | 3.29 | 3.26 | 3.26 | 00:00:00 | | 2003-10-20 | 8,069,800 | 3.26 | 3.29 | 3.26 | 3.27 | 00:00:00 | | 2003-10-21 | 8,776,600 | 3.27 | 3.28 | 3.24 | 3.27 | 00:00:00 | | 2003-10-22 | 7,578,800 | 3.26 | 3.26 | 3.23 | 3.24 | 00:00:00 | | 2003-10-23 | 8,663,100 | 3.24 | 3.26 | 3.23 | 3.26 | 00:00:00 | | 2003-10-24 | 3,114,300 | 3.25 | 3.26 | 3.24 | 3.25 | 00:00:00 | | 2003-10-27 | 5,101,200 | 3.26 | 3.28 | 3.24 | 3.27 | 00:00:00 | | 2003-10-28 | 3,136,600 | 3.26 | 3.28 | 3.25 | 3.26 | 00:00:00 | | 2003-10-29 | 5,569,800 | 3.27 | 3.28 | 3.25 | 3.25 | 00:00:00 | | 2003-10-30 | 12,018,700 | 3.25 | 3.26 | 3.22 | 3.24 | 00:00:00 | | 2003-10-31 | 5,425,100 | 3.23 | 3.25 | 3.22 | 3.24 | 00:00:00 | | 2003-11-03 | 6,916,400 | 3.24 | 3.24 | 3.21 | 3.22 | 00:00:00 | | 2003-11-04 | 12,525,300 | 3.22 | 3.23 | 3.20 | 3.20 | 00:00:00 | | 2003-11-05 | 9,735,900 | 3.21 | 3.22 | 3.19 | 3.22 | 00:00:00 | | 2003-11-06 | 15,117,100 | 3.23 | 3.28 | 3.21 | 3.27 | 00:00:00 | | 2003-11-07 | 10,820,100 | 3.26 | 3.31 | 3.26 | 3.31 | 00:00:00 | | 2003-11-10 | 4,419,300 | 3.30 | 3.31 | 3.28 | 3.28 | 00:00:00 | | 2003-11-11 | 10,868,700 | 3.28 | 3.33 | 3.28 | 3.31 | 00:00:00 | | 2003-11-12 | 8,366,400 | 3.32 | 3.35 | 3.31 | 3.33 | 00:00:00 | | 2003-11-13 | 7,593,600 | 3.33 | 3.34 | 3.29 | 3.30 | 00:00:00 | | 2003-11-14 | 2,377,300 | 3.31 | 3.32 | 3.30 | 3.30 | 00:00:00 | | 2003-11-17 | 5,909,600 | 3.31 | 3.32 | 3.29 | 3.31 | 00:00:00 | | 2003-11-18 | 4,309,400 | 3.31 | 3.32 | 3.29 | 3.31 | 00:00:00 | | 2003-11-19 | 11,937,700 | 3.30 | 3.32 | 3.25 | 3.26 | 00:00:00 | | 2003-11-20 | 15,601,700 | 3.26 | 3.26 | 3.21 | 3.23 | 00:00:00 | | 2003-11-21 | 8,115,600 | 3.23 | 3.29 | 3.23 | 3.28 | 00:00:00 | | 2003-11-24 | 7,589,700 | 3.28 | 3.31 | 3.27 | 3.30 | 00:00:00 | | 2003-11-25 | 14,398,900 | 3.30 | 3.31 | 3.25 | 3.28 | 00:00:00 | | 2003-11-26 | 8,927,300 | 3.27 | 3.29 | 3.26 | 3.26 | 00:00:00 | | 2003-11-27 | 4,270,600 | 3.28 | 3.28 | 3.27 | 3.28 | 00:00:00 | | 2003-11-28 | 7,932,800 | 3.28 | 3.30 | 3.26 | 3.28 | 00:00:00 | | 2003-12-01 | 9,239,900 | 3.28 | 3.31 | 3.27 | 3.28 | 00:00:00 | | 2003-12-02 | 6,187,400 | 3.29 | 3.29 | 3.26 | 3.27 | 00:00:00 | | 2003-12-03 | 8,337,400 | 3.27 | 3.30 | 3.26 | 3.30 | 00:00:00 | | 2003-12-04 | 5,122,500 | 3.29 | 3.32 | 3.29 | 3.31 | 00:00:00 | | 2003-12-05 | 6,387,000 | 3.31 | 3.33 | 3.30 | 3.33 | 00:00:00 | | 2003-12-08 | 3,660,100 | 3.32 | 3.33 | 3.30 | 3.31 | 00:00:00 | | 2003-12-09 | 6,051,700 | 3.32 | 3.33 | 3.30 | 3.30 | 00:00:00 | | 2003-12-10 | 11,818,800 | 3.30 | 3.35 | 3.30 | 3.34 | 00:00:00 | | 2003-12-11 | 9,775,300 | 3.33 | 3.38 | 3.33 | 3.37 | 00:00:00 | | 2003-12-12 | 9,377,300 | 3.37 | 3.39 | 3.36 | 3.38 | 00:00:00 | | 2003-12-15 | 10,722,200 | 3.38 | 3.39 | 3.32 | 3.33 | 00:00:00 | | 2003-12-16 | 6,798,900 | 3.33 | 3.36 | 3.32 | 3.36 | 00:00:00 | | 2003-12-17 | 7,415,600 | 3.36 | 3.37 | 3.34 | 3.35 | 00:00:00 | | 2003-12-18 | 9,882,600 | 3.35 | 3.39 | 3.34 | 3.36 | 00:00:00 | | 2003-12-19 | 11,216,300 | 3.36 | 3.38 | 3.36 | 3.37 | 00:00:00 | | 2003-12-22 | 7,153,400 | 3.37 | 3.40 | 3.37 | 3.39 | 00:00:00 | | 2003-12-23 | 7,466,100 | 3.38 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2003-12-24 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2003-12-25 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2003-12-26 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2003-12-29 | 2,368,600 | 3.39 | 3.40 | 3.38 | 3.39 | 00:00:00 | | 2003-12-30 | 2,799,200 | 3.39 | 3.39 | 3.36 | 3.36 | 00:00:00 | | 2003-12-31 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2004-01-01 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2004-01-02 | 6,819,700 | 3.36 | 3.41 | 3.34 | 3.38 | 00:00:00 | | 2004-01-05 | 9,189,800 | 3.38 | 3.42 | 3.36 | 3.41 | 00:00:00 | | 2004-01-06 | 6,755,000 | 3.40 | 3.43 | 3.37 | 3.41 | 00:00:00 | | 2004-01-07 | 16,763,100 | 3.41 | 3.44 | 3.40 | 3.44 | 00:00:00 | | 2004-01-08 | 10,289,000 | 3.45 | 3.49 | 3.42 | 3.43 | 00:00:00 | | 2004-01-09 | 8,550,800 | 3.43 | 3.44 | 3.39 | 3.41 | 00:00:00 | | 2004-01-12 | 8,475,600 | 3.41 | 3.46 | 3.40 | 3.45 | 00:00:00 | | 2004-01-13 | 10,703,400 | 3.46 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2004-01-14 | 20,804,800 | 3.47 | 3.53 | 3.46 | 3.52 | 00:00:00 | | 2004-01-15 | 7,005,300 | 3.52 | 3.52 | 3.47 | 3.48 | 00:00:00 | | 2004-01-16 | 9,227,100 | 3.48 | 3.51 | 3.47 | 3.50 | 00:00:00 | | 2004-01-19 | 6,404,400 | 3.50 | 3.50 | 3.48 | 3.49 | 00:00:00 | | 2004-01-20 | 14,706,300 | 3.50 | 3.58 | 3.49 | 3.57 | 00:00:00 | | 2004-01-21 | 25,131,100 | 3.58 | 3.62 | 3.55 | 3.58 | 00:00:00 | | 2004-01-22 | 14,167,500 | 3.58 | 3.59 | 3.51 | 3.52 | 00:00:00 | | 2004-01-23 | 13,816,000 | 3.52 | 3.59 | 3.50 | 3.58 | 00:00:00 | | 2004-01-26 | 6,149,400 | 3.57 | 3.59 | 3.56 | 3.56 | 00:00:00 | | 2004-01-27 | 8,065,100 | 3.57 | 3.59 | 3.54 | 3.55 | 00:00:00 | | 2004-01-28 | 12,137,800 | 3.53 | 3.62 | 3.53 | 3.61 | 00:00:00 | | 2004-01-29 | 20,029,500 | 3.62 | 3.67 | 3.57 | 3.57 | 00:00:00 | | 2004-01-30 | 8,255,700 | 3.57 | 3.59 | 3.56 | 3.58 | 00:00:00 | | 2004-02-02 | 11,791,700 | 3.59 | 3.63 | 3.58 | 3.62 | 00:00:00 | | 2004-02-03 | 10,207,500 | 3.62 | 3.62 | 3.55 | 3.57 | 00:00:00 | | 2004-02-04 | 9,731,600 | 3.57 | 3.57 | 3.54 | 3.56 | 00:00:00 | | 2004-02-05 | 7,423,500 | 3.56 | 3.57 | 3.53 | 3.54 | 00:00:00 | | 2004-02-06 | 8,283,300 | 3.54 | 3.57 | 3.52 | 3.52 | 00:00:00 | | 2004-02-09 | 11,025,500 | 3.52 | 3.53 | 3.49 | 3.50 | 00:00:00 | | 2004-02-10 | 16,523,600 | 3.51 | 3.53 | 3.47 | 3.50 | 00:00:00 | | 2004-02-11 | 9,244,300 | 3.51 | 3.53 | 3.50 | 3.51 | 00:00:00 | | 2004-02-12 | 11,742,200 | 3.52 | 3.57 | 3.51 | 3.53 | 00:00:00 | | 2004-02-13 | 12,409,300 | 3.53 | 3.58 | 3.53 | 3.55 | 00:00:00 | | 2004-02-16 | 6,300,300 | 3.56 | 3.60 | 3.55 | 3.59 | 00:00:00 | | 2004-02-17 | 8,451,500 | 3.60 | 3.61 | 3.55 | 3.61 | 00:00:00 | | 2004-02-18 | 9,680,200 | 3.61 | 3.65 | 3.59 | 3.63 | 00:00:00 | | 2004-02-19 | 9,224,900 | 3.63 | 3.67 | 3.62 | 3.65 | 00:00:00 | | 2004-02-20 | 4,044,600 | 3.64 | 3.66 | 3.62 | 3.63 | 00:00:00 | | 2004-02-23 | 12,736,700 | 3.64 | 3.72 | 3.63 | 3.68 | 00:00:00 | | 2004-02-24 | 13,334,700 | 3.68 | 3.72 | 3.67 | 3.70 | 00:00:00 | | 2004-02-25 | 15,376,600 | 3.71 | 3.76 | 3.69 | 3.74 | 00:00:00 | | 2004-02-26 | 10,698,100 | 3.76 | 3.77 | 3.73 | 3.75 | 00:00:00 | | 2004-02-27 | 17,728,300 | 3.76 | 3.78 | 3.69 | 3.72 | 00:00:00 | | 2004-03-01 | 11,776,500 | 3.72 | 3.78 | 3.71 | 3.77 | 00:00:00 | | 2004-03-02 | 8,939,600 | 3.77 | 3.77 | 3.72 | 3.73 | 00:00:00 | | 2004-03-03 | 29,418,200 | 3.72 | 3.74 | 3.65 | 3.68 | 00:00:00 | | 2004-03-04 | 13,167,500 | 3.68 | 3.69 | 3.67 | 3.69 | 00:00:00 | | 2004-03-05 | 6,267,200 | 3.70 | 3.70 | 3.67 | 3.70 | 00:00:00 | | 2004-03-08 | 7,656,700 | 3.70 | 3.71 | 3.68 | 3.71 | 00:00:00 | | 2004-03-09 | 10,440,500 | 3.70 | 3.76 | 3.69 | 3.75 | 00:00:00 | | 2004-03-10 | 6,081,800 | 3.75 | 3.75 | 3.73 | 3.73 | 00:00:00 | | 2004-03-11 | 22,925,200 | 3.73 | 3.78 | 3.70 | 3.72 | 00:00:00 | | 2004-03-12 | 10,200,000 | 3.71 | 3.71 | 3.66 | 3.68 | 00:00:00 | | 2004-03-15 | 12,741,200 | 3.68 | 3.69 | 3.64 | 3.66 | 00:00:00 | | 2004-03-16 | 8,605,000 | 3.65 | 3.67 | 3.63 | 3.65 | 00:00:00 | | 2004-03-17 | 15,701,300 | 3.65 | 3.66 | 3.62 | 3.65 | 00:00:00 | | 2004-03-18 | 12,444,600 | 3.66 | 3.66 | 3.60 | 3.60 | 00:00:00 | | 2004-03-19 | 14,867,300 | 3.62 | 3.65 | 3.60 | 3.63 | 00:00:00 | | 2004-03-22 | 11,766,700 | 3.64 | 3.66 | 3.61 | 3.65 | 00:00:00 | | 2004-03-23 | 16,499,200 | 3.65 | 3.65 | 3.59 | 3.62 | 00:00:00 | | 2004-03-24 | 7,175,100 | 3.62 | 3.64 | 3.60 | 3.63 | 00:00:00 | | 2004-03-25 | 22,548,500 | 3.65 | 3.71 | 3.62 | 3.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
