|
 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 | | 2005-02-24 | 11,341,800 | 4.41 | 4.41 | 4.27 | 4.30 | 00:00:00 | | 2005-02-25 | 12,039,000 | 4.32 | 4.40 | 4.31 | 4.39 | 00:00:00 | | 2005-02-28 | 5,286,900 | 4.38 | 4.43 | 4.38 | 4.41 | 00:00:00 | | 2005-03-01 | 13,066,500 | 4.40 | 4.44 | 4.34 | 4.35 | 00:00:00 | | 2005-03-02 | 26,365,200 | 4.36 | 4.38 | 4.21 | 4.26 | 00:00:00 | | 2005-03-03 | 9,503,100 | 4.26 | 4.32 | 4.24 | 4.28 | 00:00:00 | | 2005-03-04 | 16,872,600 | 4.29 | 4.42 | 4.28 | 4.40 | 00:00:00 | | 2005-03-07 | 8,777,300 | 4.41 | 4.44 | 4.38 | 4.42 | 00:00:00 | | 2005-03-08 | 6,422,100 | 4.39 | 4.41 | 4.36 | 4.37 | 00:00:00 | | 2005-03-09 | 13,802,500 | 4.37 | 4.40 | 4.27 | 4.28 | 00:00:00 | | 2005-03-10 | 19,996,700 | 4.26 | 4.27 | 4.18 | 4.25 | 00:00:00 | | 2005-03-11 | 6,965,300 | 4.28 | 4.28 | 4.22 | 4.22 | 00:00:00 | | 2005-03-14 | 9,464,600 | 4.20 | 4.25 | 4.18 | 4.22 | 00:00:00 | | 2005-03-15 | 11,287,200 | 4.20 | 4.28 | 4.19 | 4.26 | 00:00:00 | | 2005-03-16 | 14,162,600 | 4.28 | 4.28 | 4.20 | 4.22 | 00:00:00 | | 2005-03-17 | 8,590,600 | 4.24 | 4.27 | 4.23 | 4.24 | 00:00:00 | | 2005-03-18 | 12,214,200 | 4.23 | 4.28 | 4.23 | 4.23 | 00:00:00 | | 2005-03-21 | 9,793,900 | 4.25 | 4.28 | 4.24 | 4.25 | 00:00:00 | | 2005-03-22 | 6,908,900 | 4.26 | 4.26 | 4.24 | 4.25 | 00:00:00 | | 2005-03-23 | 10,911,000 | 4.21 | 4.27 | 4.21 | 4.25 | 00:00:00 | | 2005-03-24 | 8,220,800 | 4.24 | 4.30 | 4.23 | 4.28 | 00:00:00 | | 2005-03-25 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2005-03-28 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2005-03-29 | 6,061,100 | 4.29 | 4.29 | 4.26 | 4.28 | 00:00:00 | | 2005-03-30 | 18,276,900 | 4.28 | 4.30 | 4.26 | 4.28 | 00:00:00 | | 2005-03-31 | 9,007,100 | 4.30 | 4.32 | 4.28 | 4.30 | 00:00:00 | | 2005-04-01 | 10,380,900 | 4.30 | 4.40 | 4.30 | 4.38 | 00:00:00 | | 2005-04-04 | 7,418,800 | 4.38 | 4.38 | 4.34 | 4.36 | 00:00:00 | | 2005-04-05 | 4,731,100 | 4.39 | 4.39 | 4.34 | 4.38 | 00:00:00 | | 2005-04-06 | 7,361,300 | 4.39 | 4.39 | 4.32 | 4.34 | 00:00:00 | | 2005-04-07 | 8,595,200 | 4.35 | 4.36 | 4.32 | 4.35 | 00:00:00 | | 2005-04-08 | 12,545,500 | 4.36 | 4.41 | 4.35 | 4.41 | 00:00:00 | | 2005-04-11 | 6,056,700 | 4.40 | 4.42 | 4.40 | 4.40 | 00:00:00 | | 2005-04-12 | 8,423,300 | 4.41 | 4.44 | 4.38 | 4.41 | 00:00:00 | | 2005-04-13 | 10,508,400 | 4.42 | 4.49 | 4.42 | 4.48 | 00:00:00 | | 2005-04-14 | 11,600,500 | 4.47 | 4.48 | 4.44 | 4.46 | 00:00:00 | | 2005-04-15 | 9,278,400 | 4.47 | 4.47 | 4.41 | 4.43 | 00:00:00 | | 2005-04-18 | 7,720,900 | 4.38 | 4.41 | 4.34 | 4.38 | 00:00:00 | | 2005-04-19 | 6,877,700 | 4.40 | 4.40 | 4.35 | 4.36 | 00:00:00 | | 2005-04-20 | 4,505,200 | 4.38 | 4.38 | 4.33 | 4.36 | 00:00:00 | | 2005-04-21 | 3,301,600 | 4.33 | 4.38 | 4.33 | 4.36 | 00:00:00 | | 2005-04-22 | 2,189,800 | 4.38 | 4.38 | 4.35 | 4.37 | 00:00:00 | | 2005-04-25 | 1,740,000 | 4.38 | 4.39 | 4.34 | 4.38 | 00:00:00 | | 2005-04-26 | 10,623,800 | 4.40 | 4.40 | 4.35 | 4.36 | 00:00:00 | | 2005-04-27 | 4,456,100 | 4.35 | 4.37 | 4.32 | 4.34 | 00:00:00 | | 2005-04-28 | 8,541,600 | 4.34 | 4.36 | 4.30 | 4.31 | 00:00:00 | | 2005-04-29 | 6,442,900 | 4.31 | 4.39 | 4.30 | 4.36 | 00:00:00 | | 2005-05-02 | 4,823,600 | 4.38 | 4.43 | 4.36 | 4.41 | 00:00:00 | | 2005-05-03 | 15,679,600 | 4.41 | 4.44 | 4.39 | 4.41 | 00:00:00 | | 2005-05-04 | 11,282,700 | 4.42 | 4.44 | 4.39 | 4.39 | 00:00:00 | | 2005-05-05 | 8,330,600 | 4.39 | 4.45 | 4.39 | 4.43 | 00:00:00 | | 2005-05-06 | 66,815,400 | 4.22 | 4.32 | 4.20 | 4.32 | 00:00:00 | | 2005-05-09 | 22,741,300 | 4.32 | 4.34 | 4.28 | 4.33 | 00:00:00 | | 2005-05-10 | 19,675,800 | 4.32 | 4.39 | 4.32 | 4.38 | 00:00:00 | | 2005-05-11 | 30,193,800 | 4.37 | 4.40 | 4.36 | 4.40 | 00:00:00 | | 2005-05-12 | 19,807,100 | 4.40 | 4.42 | 4.39 | 4.41 | 00:00:00 | | 2005-05-13 | 27,986,100 | 4.39 | 4.48 | 4.39 | 4.46 | 00:00:00 | | 2005-05-16 | 23,549,500 | 4.42 | 4.48 | 4.42 | 4.45 | 00:00:00 | | 2005-05-17 | 13,850,100 | 4.46 | 4.46 | 4.38 | 4.39 | 00:00:00 | | 2005-05-18 | 37,571,000 | 4.40 | 4.49 | 4.39 | 4.45 | 00:00:00 | | 2005-05-19 | 25,771,200 | 4.48 | 4.48 | 4.43 | 4.46 | 00:00:00 | | 2005-05-20 | 12,119,000 | 4.46 | 4.47 | 4.41 | 4.46 | 00:00:00 | | 2005-05-23 | 9,415,500 | 4.26 | 4.32 | 4.25 | 4.30 | 00:00:00 | | 2005-05-24 | 20,508,600 | 4.29 | 4.29 | 4.25 | 4.26 | 00:00:00 | | 2005-05-25 | 15,006,800 | 4.27 | 4.31 | 4.26 | 4.29 | 00:00:00 | | 2005-05-26 | 13,529,800 | 4.29 | 4.34 | 4.28 | 4.34 | 00:00:00 | | 2005-05-27 | 10,666,200 | 4.38 | 4.38 | 4.33 | 4.33 | 00:00:00 | | 2005-05-30 | 4,304,000 | 4.34 | 4.36 | 4.33 | 4.35 | 00:00:00 | | 2005-05-31 | 17,066,600 | 4.34 | 4.36 | 4.33 | 4.35 | 00:00:00 | | 2005-06-01 | 8,339,000 | 4.34 | 4.36 | 4.32 | 4.34 | 00:00:00 | | 2005-06-02 | 5,117,100 | 4.34 | 4.34 | 4.32 | 4.32 | 00:00:00 | | 2005-06-03 | 0 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2005-06-06 | 4,748,900 | 4.28 | 4.33 | 4.28 | 4.30 | 00:00:00 | | 2005-06-07 | 11,694,900 | 4.32 | 4.32 | 4.28 | 4.30 | 00:00:00 | | 2005-06-08 | 7,678,700 | 4.30 | 4.30 | 4.26 | 4.30 | 00:00:00 | | 2005-06-09 | 10,670,100 | 4.28 | 4.32 | 4.28 | 4.28 | 00:00:00 | | 2005-06-10 | 6,893,400 | 4.29 | 4.30 | 4.28 | 4.28 | 00:00:00 | | 2005-06-13 | 4,646,400 | 4.28 | 4.30 | 4.27 | 4.30 | 00:00:00 | | 2005-06-14 | 10,487,000 | 4.31 | 4.32 | 4.28 | 4.32 | 00:00:00 | | 2005-06-15 | 15,023,100 | 4.32 | 4.34 | 4.28 | 4.28 | 00:00:00 | | 2005-06-16 | 7,286,200 | 4.28 | 4.29 | 4.23 | 4.26 | 00:00:00 | | 2005-06-17 | 8,374,500 | 4.29 | 4.30 | 4.26 | 4.28 | 00:00:00 | | 2005-06-20 | 4,791,200 | 4.28 | 4.30 | 4.28 | 4.28 | 00:00:00 | | 2005-06-21 | 5,932,600 | 4.29 | 4.33 | 4.28 | 4.31 | 00:00:00 | | 2005-06-22 | 3,997,500 | 4.30 | 4.33 | 4.29 | 4.32 | 00:00:00 | | 2005-06-23 | 4,853,200 | 4.31 | 4.33 | 4.28 | 4.30 | 00:00:00 | | 2005-06-24 | 2,773,900 | 4.29 | 4.31 | 4.27 | 4.28 | 00:00:00 | | 2005-06-27 | 3,558,200 | 4.28 | 4.31 | 4.27 | 4.28 | 00:00:00 | | 2005-06-28 | 4,605,700 | 4.27 | 4.30 | 4.26 | 4.29 | 00:00:00 | | 2005-06-29 | 19,431,700 | 4.28 | 4.42 | 4.28 | 4.39 | 00:00:00 | | 2005-06-30 | 10,950,400 | 4.39 | 4.43 | 4.38 | 4.43 | 00:00:00 | | 2005-07-01 | 11,968,000 | 4.42 | 4.49 | 4.41 | 4.47 | 00:00:00 | | 2005-07-04 | 9,855,100 | 4.45 | 4.45 | 4.38 | 4.40 | 00:00:00 | | 2005-07-05 | 8,208,600 | 4.40 | 4.41 | 4.36 | 4.38 | 00:00:00 | | 2005-07-06 | 6,855,500 | 4.38 | 4.38 | 4.35 | 4.36 | 00:00:00 | | 2005-07-07 | 20,611,700 | 4.34 | 4.36 | 4.27 | 4.35 | 00:00:00 | | 2005-07-08 | 12,695,600 | 4.36 | 4.44 | 4.35 | 4.40 | 00:00:00 | | 2005-07-11 | 5,206,700 | 4.40 | 4.44 | 4.39 | 4.39 | 00:00:00 | | 2005-07-12 | 3,420,100 | 4.39 | 4.41 | 4.38 | 4.39 | 00:00:00 | | 2005-07-13 | 5,103,200 | 4.43 | 4.43 | 4.39 | 4.39 | 00:00:00 | | 2005-07-14 | 8,501,300 | 4.41 | 4.41 | 4.35 | 4.38 | 00:00:00 | | 2005-07-15 | 6,834,500 | 4.40 | 4.40 | 4.35 | 4.40 | 00:00:00 | | 2005-07-18 | 3,816,300 | 4.39 | 4.41 | 4.37 | 4.38 | 00:00:00 | | 2005-07-19 | 6,024,000 | 4.36 | 4.41 | 4.36 | 4.41 | 00:00:00 | | 2005-07-20 | 4,527,700 | 4.43 | 4.43 | 4.39 | 4.40 | 00:00:00 | | 2005-07-21 | 6,677,100 | 4.39 | 4.44 | 4.39 | 4.44 | 00:00:00 | | 2005-07-22 | 4,483,100 | 4.45 | 4.45 | 4.43 | 4.45 | 00:00:00 | | 2005-07-25 | 4,016,000 | 4.44 | 4.46 | 4.42 | 4.44 | 00:00:00 | | 2005-07-26 | 5,363,200 | 4.43 | 4.47 | 4.41 | 4.45 | 00:00:00 | | 2005-07-27 | 14,217,700 | 4.47 | 4.53 | 4.45 | 4.53 | 00:00:00 | | 2005-07-28 | 10,816,200 | 4.55 | 4.55 | 4.49 | 4.50 | 00:00:00 | | 2005-07-29 | 8,778,200 | 4.50 | 4.55 | 4.49 | 4.53 | 00:00:00 | | 2005-08-01 | 13,131,100 | 4.50 | 4.51 | 4.45 | 4.49 | 00:00:00 | | 2005-08-02 | 14,217,800 | 4.48 | 4.48 | 4.45 | 4.45 | 00:00:00 | | 2005-08-03 | 7,466,000 | 4.46 | 4.48 | 4.45 | 4.47 | 00:00:00 | | 2005-08-04 | 5,056,500 | 4.48 | 4.48 | 4.45 | 4.46 | 00:00:00 | | 2005-08-05 | 4,616,500 | 4.45 | 4.47 | 4.43 | 4.45 | 00:00:00 | | 2005-08-08 | 4,456,500 | 4.45 | 4.47 | 4.43 | 4.44 | 00:00:00 | | 2005-08-09 | 7,570,100 | 4.43 | 4.44 | 4.40 | 4.43 | 00:00:00 | | 2005-08-10 | 7,924,200 | 4.42 | 4.48 | 4.41 | 4.45 | 00:00:00 | | 2005-08-11 | 3,617,000 | 4.45 | 4.47 | 4.43 | 4.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
