|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-25 | 22,548,500 | 3.65 | 3.71 | 3.62 | 3.63 | 00:00:00 | | 2004-03-26 | 12,752,300 | 3.64 | 3.66 | 3.63 | 3.66 | 00:00:00 | | 2004-03-29 | 13,342,600 | 3.67 | 3.73 | 3.66 | 3.73 | 00:00:00 | | 2004-03-30 | 34,510,700 | 3.67 | 3.71 | 3.66 | 3.68 | 00:00:00 | | 2004-03-31 | 12,249,300 | 3.67 | 3.70 | 3.67 | 3.68 | 00:00:00 | | 2004-04-01 | 18,973,400 | 3.69 | 3.70 | 3.66 | 3.70 | 00:00:00 | | 2004-04-02 | 23,455,600 | 3.69 | 3.73 | 3.68 | 3.71 | 00:00:00 | | 2004-04-05 | 10,668,100 | 3.72 | 3.72 | 3.68 | 3.69 | 00:00:00 | | 2004-04-06 | 12,861,800 | 3.70 | 3.70 | 3.67 | 3.69 | 00:00:00 | | 2004-04-07 | 12,722,300 | 3.68 | 3.70 | 3.66 | 3.66 | 00:00:00 | | 2004-04-08 | 12,744,400 | 3.67 | 3.69 | 3.66 | 3.68 | 00:00:00 | | 2004-04-09 | 0 | 3.68 | 3.68 | 3.68 | 3.68 | 00:00:00 | | 2004-04-12 | 0 | 3.68 | 3.68 | 3.68 | 3.68 | 00:00:00 | | 2004-04-13 | 13,209,200 | 3.69 | 3.71 | 3.68 | 3.68 | 00:00:00 | | 2004-04-14 | 7,868,300 | 3.68 | 3.69 | 3.67 | 3.68 | 00:00:00 | | 2004-04-15 | 46,224,400 | 3.68 | 3.72 | 3.68 | 3.71 | 00:00:00 | | 2004-04-16 | 14,355,800 | 3.70 | 3.72 | 3.70 | 3.71 | 00:00:00 | | 2004-04-19 | 8,954,700 | 3.69 | 3.72 | 3.69 | 3.70 | 00:00:00 | | 2004-04-20 | 20,057,800 | 3.71 | 3.73 | 3.70 | 3.70 | 00:00:00 | | 2004-04-21 | 16,715,300 | 3.72 | 3.72 | 3.69 | 3.72 | 00:00:00 | | 2004-04-22 | 24,378,100 | 3.71 | 3.78 | 3.71 | 3.78 | 00:00:00 | | 2004-04-23 | 14,274,400 | 3.78 | 3.83 | 3.72 | 3.72 | 00:00:00 | | 2004-04-26 | 5,195,200 | 3.73 | 3.74 | 3.71 | 3.73 | 00:00:00 | | 2004-04-27 | 11,235,700 | 3.73 | 3.74 | 3.72 | 3.73 | 00:00:00 | | 2004-04-28 | 11,720,600 | 3.73 | 3.74 | 3.72 | 3.74 | 00:00:00 | | 2004-04-29 | 10,949,000 | 3.74 | 3.75 | 3.72 | 3.73 | 00:00:00 | | 2004-04-30 | 18,397,100 | 3.73 | 3.73 | 3.68 | 3.70 | 00:00:00 | | 2004-05-03 | 18,718,100 | 3.70 | 3.70 | 3.66 | 3.68 | 00:00:00 | | 2004-05-04 | 10,576,100 | 3.68 | 3.71 | 3.67 | 3.71 | 00:00:00 | | 2004-05-05 | 8,985,100 | 3.70 | 3.74 | 3.70 | 3.73 | 00:00:00 | | 2004-05-06 | 5,603,800 | 3.73 | 3.74 | 3.70 | 3.71 | 00:00:00 | | 2004-05-07 | 10,009,800 | 3.71 | 3.72 | 3.69 | 3.71 | 00:00:00 | | 2004-05-10 | 11,362,500 | 3.69 | 3.70 | 3.66 | 3.69 | 00:00:00 | | 2004-05-11 | 16,875,500 | 3.69 | 3.70 | 3.62 | 3.63 | 00:00:00 | | 2004-05-12 | 15,132,300 | 3.65 | 3.70 | 3.61 | 3.69 | 00:00:00 | | 2004-05-13 | 9,430,600 | 3.69 | 3.70 | 3.64 | 3.68 | 00:00:00 | | 2004-05-14 | 6,275,400 | 3.69 | 3.69 | 3.66 | 3.67 | 00:00:00 | | 2004-05-17 | 8,326,100 | 3.67 | 3.70 | 3.65 | 3.70 | 00:00:00 | | 2004-05-18 | 7,899,000 | 3.70 | 3.70 | 3.68 | 3.70 | 00:00:00 | | 2004-05-19 | 7,742,500 | 3.70 | 3.71 | 3.68 | 3.70 | 00:00:00 | | 2004-05-20 | 10,167,900 | 3.70 | 3.73 | 3.70 | 3.71 | 00:00:00 | | 2004-05-21 | 17,377,900 | 3.71 | 3.73 | 3.70 | 3.72 | 00:00:00 | | 2004-05-24 | 19,284,800 | 3.51 | 3.52 | 3.47 | 3.49 | 00:00:00 | | 2004-05-25 | 10,507,900 | 3.49 | 3.50 | 3.48 | 3.48 | 00:00:00 | | 2004-05-26 | 15,686,700 | 3.49 | 3.50 | 3.47 | 3.47 | 00:00:00 | | 2004-05-27 | 15,107,100 | 3.48 | 3.48 | 3.45 | 3.46 | 00:00:00 | | 2004-05-28 | 9,289,400 | 3.44 | 3.47 | 3.44 | 3.45 | 00:00:00 | | 2004-05-31 | 4,285,700 | 3.44 | 3.46 | 3.43 | 3.45 | 00:00:00 | | 2004-06-01 | 14,985,400 | 3.45 | 3.49 | 3.44 | 3.48 | 00:00:00 | | 2004-06-02 | 7,838,600 | 3.48 | 3.48 | 3.45 | 3.46 | 00:00:00 | | 2004-06-03 | 9,674,300 | 3.45 | 3.47 | 3.44 | 3.46 | 00:00:00 | | 2004-06-04 | 33,617,800 | 3.46 | 3.55 | 3.46 | 3.53 | 00:00:00 | | 2004-06-07 | 10,560,800 | 3.55 | 3.55 | 3.51 | 3.51 | 00:00:00 | | 2004-06-08 | 9,259,200 | 3.53 | 3.55 | 3.52 | 3.52 | 00:00:00 | | 2004-06-09 | 7,834,700 | 3.53 | 3.55 | 3.51 | 3.52 | 00:00:00 | | 2004-06-10 | 4,089,100 | 3.52 | 3.53 | 3.50 | 3.51 | 00:00:00 | | 2004-06-11 | 4,654,600 | 3.51 | 3.53 | 3.50 | 3.53 | 00:00:00 | | 2004-06-14 | 8,679,900 | 3.52 | 3.55 | 3.52 | 3.52 | 00:00:00 | | 2004-06-15 | 8,070,900 | 3.52 | 3.55 | 3.51 | 3.54 | 00:00:00 | | 2004-06-16 | 9,866,900 | 3.54 | 3.56 | 3.54 | 3.55 | 00:00:00 | | 2004-06-17 | 15,962,000 | 3.55 | 3.59 | 3.55 | 3.59 | 00:00:00 | | 2004-06-18 | 11,706,800 | 3.59 | 3.59 | 3.57 | 3.59 | 00:00:00 | | 2004-06-21 | 10,184,300 | 3.59 | 3.59 | 3.54 | 3.56 | 00:00:00 | | 2004-06-22 | 5,170,200 | 3.56 | 3.58 | 3.55 | 3.57 | 00:00:00 | | 2004-06-23 | 9,109,100 | 3.57 | 3.61 | 3.56 | 3.60 | 00:00:00 | | 2004-06-24 | 5,592,000 | 3.61 | 3.61 | 3.58 | 3.59 | 00:00:00 | | 2004-06-25 | 9,977,900 | 3.58 | 3.59 | 3.55 | 3.56 | 00:00:00 | | 2004-06-28 | 7,621,100 | 3.56 | 3.58 | 3.54 | 3.58 | 00:00:00 | | 2004-06-29 | 5,615,100 | 3.58 | 3.59 | 3.55 | 3.56 | 00:00:00 | | 2004-06-30 | 7,725,400 | 3.56 | 3.56 | 3.52 | 3.53 | 00:00:00 | | 2004-07-01 | 10,671,800 | 3.53 | 3.54 | 3.51 | 3.52 | 00:00:00 | | 2004-07-02 | 4,844,500 | 3.53 | 3.55 | 3.52 | 3.54 | 00:00:00 | | 2004-07-05 | 2,056,100 | 3.53 | 3.54 | 3.53 | 3.54 | 00:00:00 | | 2004-07-06 | 4,503,800 | 3.54 | 3.55 | 3.53 | 3.55 | 00:00:00 | | 2004-07-07 | 7,930,900 | 3.54 | 3.56 | 3.53 | 3.53 | 00:00:00 | | 2004-07-08 | 12,270,400 | 3.53 | 3.53 | 3.51 | 3.52 | 00:00:00 | | 2004-07-09 | 8,713,600 | 3.51 | 3.53 | 3.51 | 3.52 | 00:00:00 | | 2004-07-12 | 3,131,500 | 3.52 | 3.52 | 3.51 | 3.52 | 00:00:00 | | 2004-07-13 | 4,550,700 | 3.52 | 3.52 | 3.51 | 3.51 | 00:00:00 | | 2004-07-14 | 10,589,400 | 3.52 | 3.52 | 3.49 | 3.49 | 00:00:00 | | 2004-07-15 | 5,785,300 | 3.50 | 3.51 | 3.49 | 3.50 | 00:00:00 | | 2004-07-16 | 11,401,300 | 3.50 | 3.50 | 3.47 | 3.49 | 00:00:00 | | 2004-07-19 | 8,712,800 | 3.48 | 3.51 | 3.47 | 3.49 | 00:00:00 | | 2004-07-20 | 16,491,000 | 3.50 | 3.54 | 3.49 | 3.53 | 00:00:00 | | 2004-07-21 | 12,196,500 | 3.53 | 3.56 | 3.53 | 3.55 | 00:00:00 | | 2004-07-22 | 6,660,800 | 3.55 | 3.56 | 3.53 | 3.55 | 00:00:00 | | 2004-07-23 | 4,635,300 | 3.54 | 3.56 | 3.54 | 3.55 | 00:00:00 | | 2004-07-26 | 8,572,500 | 3.55 | 3.57 | 3.55 | 3.55 | 00:00:00 | | 2004-07-27 | 6,974,700 | 3.55 | 3.56 | 3.53 | 3.55 | 00:00:00 | | 2004-07-28 | 9,449,300 | 3.55 | 3.55 | 3.52 | 3.53 | 00:00:00 | | 2004-07-29 | 7,192,800 | 3.53 | 3.56 | 3.52 | 3.56 | 00:00:00 | | 2004-07-30 | 5,041,700 | 3.55 | 3.57 | 3.55 | 3.57 | 00:00:00 | | 2004-08-02 | 30,048,200 | 3.58 | 3.64 | 3.58 | 3.63 | 00:00:00 | | 2004-08-03 | 25,186,400 | 3.62 | 3.70 | 3.62 | 3.67 | 00:00:00 | | 2004-08-04 | 15,032,300 | 3.67 | 3.70 | 3.66 | 3.67 | 00:00:00 | | 2004-08-05 | 24,036,100 | 3.67 | 3.70 | 3.65 | 3.66 | 00:00:00 | | 2004-08-06 | 12,826,500 | 3.65 | 3.66 | 3.62 | 3.64 | 00:00:00 | | 2004-08-09 | 9,016,900 | 3.65 | 3.65 | 3.62 | 3.63 | 00:00:00 | | 2004-08-10 | 8,452,300 | 3.64 | 3.65 | 3.60 | 3.63 | 00:00:00 | | 2004-08-11 | 7,648,800 | 3.63 | 3.64 | 3.61 | 3.62 | 00:00:00 | | 2004-08-12 | 9,442,100 | 3.63 | 3.67 | 3.63 | 3.67 | 00:00:00 | | 2004-08-13 | 11,477,700 | 3.66 | 3.69 | 3.65 | 3.68 | 00:00:00 | | 2004-08-16 | 6,799,100 | 3.68 | 3.69 | 3.66 | 3.67 | 00:00:00 | | 2004-08-17 | 10,643,200 | 3.67 | 3.67 | 3.64 | 3.65 | 00:00:00 | | 2004-08-18 | 6,655,100 | 3.65 | 3.66 | 3.63 | 3.63 | 00:00:00 | | 2004-08-19 | 7,247,700 | 3.64 | 3.65 | 3.63 | 3.64 | 00:00:00 | | 2004-08-20 | 6,669,200 | 3.63 | 3.65 | 3.62 | 3.64 | 00:00:00 | | 2004-08-23 | 3,617,300 | 3.64 | 3.65 | 3.63 | 3.64 | 00:00:00 | | 2004-08-24 | 8,690,700 | 3.64 | 3.66 | 3.63 | 3.64 | 00:00:00 | | 2004-08-25 | 10,427,800 | 3.64 | 3.67 | 3.64 | 3.65 | 00:00:00 | | 2004-08-26 | 7,354,100 | 3.66 | 3.68 | 3.65 | 3.67 | 00:00:00 | | 2004-08-27 | 8,688,200 | 3.67 | 3.68 | 3.65 | 3.66 | 00:00:00 | | 2004-08-30 | 3,943,700 | 3.67 | 3.70 | 3.67 | 3.69 | 00:00:00 | | 2004-08-31 | 20,118,500 | 3.68 | 3.72 | 3.68 | 3.69 | 00:00:00 | | 2004-09-01 | 9,292,000 | 3.69 | 3.71 | 3.69 | 3.70 | 00:00:00 | | 2004-09-02 | 7,958,800 | 3.71 | 3.72 | 3.69 | 3.70 | 00:00:00 | | 2004-09-03 | 13,800,100 | 3.71 | 3.73 | 3.69 | 3.73 | 00:00:00 | | 2004-09-06 | 11,792,400 | 3.72 | 3.73 | 3.70 | 3.72 | 00:00:00 | | 2004-09-07 | 13,817,900 | 3.71 | 3.73 | 3.70 | 3.70 | 00:00:00 | | 2004-09-08 | 9,392,300 | 3.70 | 3.71 | 3.69 | 3.71 | 00:00:00 | | 2004-09-09 | 15,083,400 | 3.70 | 3.72 | 3.68 | 3.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
