|
 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 | | 2004-09-09 | 15,083,400 | 3.70 | 3.72 | 3.68 | 3.72 | 00:00:00 | | 2004-09-10 | 8,404,900 | 3.70 | 3.72 | 3.69 | 3.70 | 00:00:00 | | 2004-09-13 | 14,047,500 | 3.70 | 3.72 | 3.70 | 3.71 | 00:00:00 | | 2004-09-14 | 12,418,700 | 3.70 | 3.73 | 3.70 | 3.71 | 00:00:00 | | 2004-09-15 | 23,214,600 | 3.71 | 3.75 | 3.70 | 3.75 | 00:00:00 | | 2004-09-16 | 13,962,700 | 3.76 | 3.79 | 3.76 | 3.77 | 00:00:00 | | 2004-09-17 | 15,647,300 | 3.77 | 3.81 | 3.77 | 3.81 | 00:00:00 | | 2004-09-20 | 11,305,500 | 3.81 | 3.84 | 3.80 | 3.82 | 00:00:00 | | 2004-09-21 | 14,416,200 | 3.83 | 3.86 | 3.82 | 3.86 | 00:00:00 | | 2004-09-22 | 14,068,200 | 3.86 | 3.86 | 3.82 | 3.83 | 00:00:00 | | 2004-09-23 | 9,805,200 | 3.82 | 3.85 | 3.82 | 3.84 | 00:00:00 | | 2004-09-24 | 7,944,400 | 3.83 | 3.87 | 3.82 | 3.87 | 00:00:00 | | 2004-09-27 | 14,232,200 | 3.88 | 3.88 | 3.82 | 3.83 | 00:00:00 | | 2004-09-28 | 8,751,100 | 3.83 | 3.86 | 3.83 | 3.85 | 00:00:00 | | 2004-09-29 | 18,347,900 | 3.85 | 3.89 | 3.83 | 3.87 | 00:00:00 | | 2004-09-30 | 9,959,700 | 3.87 | 3.90 | 3.85 | 3.89 | 00:00:00 | | 2004-10-01 | 28,134,500 | 3.90 | 3.90 | 3.81 | 3.81 | 00:00:00 | | 2004-10-04 | 17,952,700 | 3.82 | 3.86 | 3.81 | 3.84 | 00:00:00 | | 2004-10-05 | 44,957,900 | 3.83 | 3.83 | 3.77 | 3.82 | 00:00:00 | | 2004-10-06 | 13,985,400 | 3.81 | 3.83 | 3.78 | 3.81 | 00:00:00 | | 2004-10-07 | 10,941,600 | 3.81 | 3.84 | 3.79 | 3.84 | 00:00:00 | | 2004-10-08 | 13,875,600 | 3.84 | 3.88 | 3.83 | 3.86 | 00:00:00 | | 2004-10-11 | 7,742,400 | 3.85 | 3.88 | 3.84 | 3.85 | 00:00:00 | | 2004-10-12 | 7,820,500 | 3.85 | 3.87 | 3.84 | 3.86 | 00:00:00 | | 2004-10-13 | 7,673,400 | 3.86 | 3.87 | 3.84 | 3.85 | 00:00:00 | | 2004-10-14 | 4,206,400 | 3.86 | 3.86 | 3.84 | 3.85 | 00:00:00 | | 2004-10-15 | 11,748,700 | 3.85 | 3.88 | 3.82 | 3.87 | 00:00:00 | | 2004-10-18 | 6,499,600 | 3.88 | 3.88 | 3.84 | 3.84 | 00:00:00 | | 2004-10-19 | 10,098,100 | 3.84 | 3.87 | 3.83 | 3.86 | 00:00:00 | | 2004-10-20 | 7,074,000 | 3.86 | 3.89 | 3.85 | 3.89 | 00:00:00 | | 2004-10-21 | 14,038,400 | 3.89 | 3.90 | 3.85 | 3.85 | 00:00:00 | | 2004-10-22 | 13,757,600 | 3.86 | 3.92 | 3.85 | 3.90 | 00:00:00 | | 2004-10-25 | 7,818,200 | 3.88 | 3.89 | 3.87 | 3.88 | 00:00:00 | | 2004-10-26 | 8,353,200 | 3.88 | 3.90 | 3.86 | 3.88 | 00:00:00 | | 2004-10-27 | 7,717,200 | 3.88 | 3.92 | 3.87 | 3.92 | 00:00:00 | | 2004-10-28 | 18,278,200 | 3.93 | 4.00 | 3.91 | 3.97 | 00:00:00 | | 2004-10-29 | 10,076,800 | 3.97 | 4.00 | 3.96 | 3.98 | 00:00:00 | | 2004-11-01 | 13,608,900 | 3.99 | 4.04 | 3.97 | 4.03 | 00:00:00 | | 2004-11-02 | 14,590,400 | 4.03 | 4.06 | 4.01 | 4.02 | 00:00:00 | | 2004-11-03 | 7,384,800 | 4.03 | 4.05 | 4.00 | 4.02 | 00:00:00 | | 2004-11-04 | 5,684,200 | 4.02 | 4.04 | 4.00 | 4.04 | 00:00:00 | | 2004-11-05 | 13,600,500 | 4.03 | 4.03 | 3.98 | 3.98 | 00:00:00 | | 2004-11-08 | 9,450,200 | 3.98 | 4.00 | 3.97 | 3.98 | 00:00:00 | | 2004-11-09 | 11,321,600 | 3.97 | 3.99 | 3.94 | 3.98 | 00:00:00 | | 2004-11-10 | 11,328,300 | 3.99 | 3.99 | 3.94 | 3.95 | 00:00:00 | | 2004-11-11 | 11,189,300 | 3.95 | 3.97 | 3.93 | 3.94 | 00:00:00 | | 2004-11-12 | 10,876,100 | 3.94 | 3.97 | 3.90 | 3.90 | 00:00:00 | | 2004-11-15 | 22,591,800 | 3.91 | 3.95 | 3.87 | 3.89 | 00:00:00 | | 2004-11-16 | 8,424,100 | 3.90 | 3.95 | 3.89 | 3.95 | 00:00:00 | | 2004-11-17 | 7,973,800 | 3.94 | 3.97 | 3.93 | 3.96 | 00:00:00 | | 2004-11-18 | 6,162,300 | 3.96 | 3.96 | 3.92 | 3.93 | 00:00:00 | | 2004-11-19 | 8,215,800 | 3.94 | 3.96 | 3.92 | 3.96 | 00:00:00 | | 2004-11-22 | 7,812,100 | 3.95 | 3.98 | 3.95 | 3.98 | 00:00:00 | | 2004-11-23 | 7,015,000 | 3.98 | 4.02 | 3.97 | 4.01 | 00:00:00 | | 2004-11-24 | 6,744,400 | 4.01 | 4.03 | 4.01 | 4.02 | 00:00:00 | | 2004-11-25 | 10,444,300 | 4.01 | 4.08 | 4.01 | 4.06 | 00:00:00 | | 2004-11-26 | 11,202,100 | 4.07 | 4.10 | 4.05 | 4.08 | 00:00:00 | | 2004-11-29 | 10,027,400 | 4.09 | 4.11 | 4.04 | 4.04 | 00:00:00 | | 2004-11-30 | 7,829,400 | 4.05 | 4.06 | 4.01 | 4.03 | 00:00:00 | | 2004-12-01 | 9,700,400 | 4.03 | 4.07 | 4.02 | 4.07 | 00:00:00 | | 2004-12-02 | 6,488,800 | 4.07 | 4.09 | 4.06 | 4.07 | 00:00:00 | | 2004-12-03 | 12,107,600 | 4.06 | 4.08 | 4.02 | 4.06 | 00:00:00 | | 2004-12-06 | 7,497,800 | 4.05 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2004-12-07 | 7,568,000 | 4.10 | 4.14 | 4.09 | 4.13 | 00:00:00 | | 2004-12-08 | 5,250,700 | 4.13 | 4.15 | 4.10 | 4.14 | 00:00:00 | | 2004-12-09 | 5,951,000 | 4.11 | 4.14 | 4.11 | 4.13 | 00:00:00 | | 2004-12-10 | 16,493,600 | 4.12 | 4.21 | 4.12 | 4.15 | 00:00:00 | | 2004-12-13 | 9,982,200 | 4.16 | 4.22 | 4.15 | 4.19 | 00:00:00 | | 2004-12-14 | 20,547,100 | 4.21 | 4.22 | 4.09 | 4.11 | 00:00:00 | | 2004-12-15 | 28,282,100 | 4.13 | 4.28 | 4.11 | 4.27 | 00:00:00 | | 2004-12-16 | 12,492,100 | 4.26 | 4.31 | 4.23 | 4.24 | 00:00:00 | | 2004-12-17 | 17,795,200 | 4.28 | 4.28 | 4.20 | 4.23 | 00:00:00 | | 2004-12-20 | 8,025,800 | 4.23 | 4.25 | 4.21 | 4.24 | 00:00:00 | | 2004-12-21 | 5,262,100 | 4.23 | 4.27 | 4.23 | 4.25 | 00:00:00 | | 2004-12-22 | 5,015,300 | 4.24 | 4.27 | 4.24 | 4.26 | 00:00:00 | | 2004-12-23 | 8,664,500 | 4.25 | 4.28 | 4.24 | 4.26 | 00:00:00 | | 2004-12-24 | 0 | 4.26 | 4.26 | 4.26 | 4.26 | 00:00:00 | | 2004-12-27 | 5,334,000 | 4.26 | 4.27 | 4.22 | 4.23 | 00:00:00 | | 2004-12-28 | 2,628,100 | 4.23 | 4.28 | 4.23 | 4.28 | 00:00:00 | | 2004-12-29 | 3,765,100 | 4.27 | 4.29 | 4.26 | 4.27 | 00:00:00 | | 2004-12-30 | 2,440,900 | 4.27 | 4.28 | 4.26 | 4.28 | 00:00:00 | | 2004-12-31 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2005-01-03 | 4,881,700 | 4.29 | 4.33 | 4.26 | 4.32 | 00:00:00 | | 2005-01-04 | 11,020,300 | 4.32 | 4.36 | 4.30 | 4.32 | 00:00:00 | | 2005-01-05 | 7,648,600 | 4.31 | 4.37 | 4.29 | 4.37 | 00:00:00 | | 2005-01-06 | 4,876,900 | 4.37 | 4.37 | 4.31 | 4.33 | 00:00:00 | | 2005-01-07 | 5,900,000 | 4.32 | 4.35 | 4.31 | 4.33 | 00:00:00 | | 2005-01-10 | 6,879,200 | 4.33 | 4.35 | 4.31 | 4.34 | 00:00:00 | | 2005-01-11 | 9,025,500 | 4.35 | 4.35 | 4.28 | 4.31 | 00:00:00 | | 2005-01-12 | 9,922,600 | 4.32 | 4.35 | 4.29 | 4.32 | 00:00:00 | | 2005-01-13 | 7,033,900 | 4.33 | 4.35 | 4.31 | 4.35 | 00:00:00 | | 2005-01-14 | 14,411,600 | 4.35 | 4.43 | 4.34 | 4.42 | 00:00:00 | | 2005-01-17 | 7,539,000 | 4.44 | 4.46 | 4.39 | 4.40 | 00:00:00 | | 2005-01-18 | 11,502,300 | 4.40 | 4.40 | 4.35 | 4.36 | 00:00:00 | | 2005-01-19 | 11,865,900 | 4.37 | 4.39 | 4.35 | 4.37 | 00:00:00 | | 2005-01-20 | 10,592,000 | 4.37 | 4.38 | 4.33 | 4.33 | 00:00:00 | | 2005-01-21 | 8,346,500 | 4.34 | 4.41 | 4.34 | 4.41 | 00:00:00 | | 2005-01-24 | 8,787,900 | 4.41 | 4.45 | 4.41 | 4.45 | 00:00:00 | | 2005-01-25 | 11,286,800 | 4.45 | 4.49 | 4.44 | 4.47 | 00:00:00 | | 2005-01-26 | 10,130,100 | 4.47 | 4.47 | 4.43 | 4.45 | 00:00:00 | | 2005-01-27 | 8,431,900 | 4.44 | 4.46 | 4.42 | 4.45 | 00:00:00 | | 2005-01-28 | 5,062,500 | 4.45 | 4.47 | 4.44 | 4.44 | 00:00:00 | | 2005-01-31 | 15,413,700 | 4.44 | 4.57 | 4.44 | 4.55 | 00:00:00 | | 2005-02-01 | 8,229,100 | 4.56 | 4.58 | 4.53 | 4.57 | 00:00:00 | | 2005-02-02 | 7,330,300 | 4.57 | 4.57 | 4.55 | 4.57 | 00:00:00 | | 2005-02-03 | 9,573,700 | 4.58 | 4.61 | 4.55 | 4.58 | 00:00:00 | | 2005-02-04 | 7,689,600 | 4.59 | 4.64 | 4.59 | 4.63 | 00:00:00 | | 2005-02-07 | 12,042,000 | 4.66 | 4.70 | 4.63 | 4.63 | 00:00:00 | | 2005-02-08 | 11,046,400 | 4.65 | 4.65 | 4.57 | 4.58 | 00:00:00 | | 2005-02-09 | 7,003,200 | 4.58 | 4.59 | 4.56 | 4.59 | 00:00:00 | | 2005-02-10 | 7,202,200 | 4.59 | 4.61 | 4.58 | 4.59 | 00:00:00 | | 2005-02-11 | 7,649,900 | 4.60 | 4.61 | 4.56 | 4.57 | 00:00:00 | | 2005-02-14 | 6,795,900 | 4.58 | 4.60 | 4.57 | 4.59 | 00:00:00 | | 2005-02-15 | 6,543,600 | 4.60 | 4.60 | 4.58 | 4.58 | 00:00:00 | | 2005-02-16 | 7,740,800 | 4.59 | 4.59 | 4.55 | 4.55 | 00:00:00 | | 2005-02-17 | 7,221,100 | 4.56 | 4.57 | 4.53 | 4.57 | 00:00:00 | | 2005-02-18 | 22,787,500 | 4.58 | 4.59 | 4.39 | 4.41 | 00:00:00 | | 2005-02-21 | 51,094,200 | 4.41 | 4.42 | 4.22 | 4.27 | 00:00:00 | | 2005-02-22 | 16,294,900 | 4.32 | 4.35 | 4.27 | 4.30 | 00:00:00 | | 2005-02-23 | 13,956,600 | 4.28 | 4.39 | 4.28 | 4.39 | 00:00:00 | | 2005-02-24 | 11,341,800 | 4.41 | 4.41 | 4.27 | 4.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
