|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-11 | 3,617,000 | 4.45 | 4.47 | 4.43 | 4.44 | 00:00:00 | | 2005-08-12 | 2,882,900 | 4.45 | 4.45 | 4.42 | 4.44 | 00:00:00 | | 2005-08-15 | 0 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | | 2005-08-16 | 4,391,900 | 4.47 | 4.47 | 4.43 | 4.43 | 00:00:00 | | 2005-08-17 | 2,830,100 | 4.44 | 4.44 | 4.40 | 4.43 | 00:00:00 | | 2005-08-18 | 6,243,100 | 4.44 | 4.44 | 4.38 | 4.40 | 00:00:00 | | 2005-08-19 | 7,920,900 | 4.41 | 4.43 | 4.37 | 4.41 | 00:00:00 | | 2005-08-22 | 3,244,300 | 4.40 | 4.43 | 4.40 | 4.41 | 00:00:00 | | 2005-08-23 | 2,759,600 | 4.41 | 4.41 | 4.39 | 4.39 | 00:00:00 | | 2005-08-24 | 7,511,600 | 4.40 | 4.43 | 4.39 | 4.43 | 00:00:00 | | 2005-08-25 | 15,418,900 | 4.43 | 4.54 | 4.43 | 4.49 | 00:00:00 | | 2005-08-26 | 7,899,300 | 4.51 | 4.51 | 4.44 | 4.45 | 00:00:00 | | 2005-08-29 | 2,330,300 | 4.49 | 4.49 | 4.45 | 4.46 | 00:00:00 | | 2005-08-30 | 5,228,900 | 4.48 | 4.49 | 4.42 | 4.42 | 00:00:00 | | 2005-08-31 | 5,871,200 | 4.44 | 4.49 | 4.43 | 4.48 | 00:00:00 | | 2005-09-01 | 4,223,500 | 4.49 | 4.53 | 4.47 | 4.52 | 00:00:00 | | 2005-09-02 | 3,568,500 | 4.52 | 4.54 | 4.49 | 4.52 | 00:00:00 | | 2005-09-05 | 6,380,900 | 4.53 | 4.59 | 4.53 | 4.57 | 00:00:00 | | 2005-09-06 | 7,076,800 | 4.60 | 4.60 | 4.55 | 4.57 | 00:00:00 | | 2005-09-07 | 3,929,500 | 4.56 | 4.56 | 4.54 | 4.56 | 00:00:00 | | 2005-09-08 | 4,697,400 | 4.55 | 4.61 | 4.55 | 4.58 | 00:00:00 | | 2005-09-09 | 3,221,000 | 4.59 | 4.61 | 4.55 | 4.59 | 00:00:00 | | 2005-09-12 | 11,147,000 | 4.60 | 4.69 | 4.57 | 4.65 | 00:00:00 | | 2005-09-13 | 5,881,000 | 4.66 | 4.68 | 4.61 | 4.65 | 00:00:00 | | 2005-09-14 | 4,806,300 | 4.64 | 4.68 | 4.62 | 4.65 | 00:00:00 | | 2005-09-15 | 5,353,000 | 4.64 | 4.66 | 4.61 | 4.64 | 00:00:00 | | 2005-09-16 | 15,375,400 | 4.65 | 4.65 | 4.62 | 4.65 | 00:00:00 | | 2005-09-19 | 18,420,500 | 4.66 | 4.79 | 4.64 | 4.78 | 00:00:00 | | 2005-09-20 | 18,151,700 | 4.80 | 4.83 | 4.77 | 4.80 | 00:00:00 | | 2005-09-21 | 58,321,600 | 5.15 | 5.18 | 4.80 | 5.09 | 00:00:00 | | 2005-09-22 | 49,595,000 | 5.09 | 5.09 | 4.93 | 4.97 | 00:00:00 | | 2005-09-23 | 12,699,000 | 5.00 | 5.03 | 4.98 | 5.01 | 00:00:00 | | 2005-09-26 | 9,810,200 | 5.04 | 5.05 | 5.00 | 5.00 | 00:00:00 | | 2005-09-27 | 6,167,600 | 5.01 | 5.01 | 4.99 | 4.99 | 00:00:00 | | 2005-09-28 | 21,393,300 | 4.98 | 4.98 | 4.91 | 4.92 | 00:00:00 | | 2005-09-29 | 25,739,200 | 4.89 | 4.92 | 4.83 | 4.86 | 00:00:00 | | 2005-09-30 | 12,564,400 | 4.87 | 4.89 | 4.82 | 4.85 | 00:00:00 | | 2005-10-03 | 22,513,100 | 4.86 | 4.87 | 4.77 | 4.77 | 00:00:00 | | 2005-10-04 | 64,071,300 | 4.75 | 4.76 | 4.63 | 4.68 | 00:00:00 | | 2005-10-05 | 26,723,000 | 4.68 | 4.77 | 4.66 | 4.71 | 00:00:00 | | 2005-10-06 | 14,720,500 | 4.70 | 4.76 | 4.66 | 4.68 | 00:00:00 | | 2005-10-07 | 18,569,600 | 4.67 | 4.74 | 4.64 | 4.67 | 00:00:00 | | 2005-10-10 | 12,362,400 | 4.72 | 4.75 | 4.64 | 4.64 | 00:00:00 | | 2005-10-11 | 11,974,800 | 4.66 | 4.68 | 4.64 | 4.64 | 00:00:00 | | 2005-10-12 | 11,251,600 | 4.66 | 4.66 | 4.59 | 4.59 | 00:00:00 | | 2005-10-13 | 13,022,500 | 4.59 | 4.61 | 4.53 | 4.58 | 00:00:00 | | 2005-10-14 | 29,289,900 | 4.63 | 4.74 | 4.58 | 4.66 | 00:00:00 | | 2005-10-17 | 10,854,200 | 4.65 | 4.68 | 4.60 | 4.61 | 00:00:00 | | 2005-10-18 | 12,544,400 | 4.61 | 4.62 | 4.53 | 4.53 | 00:00:00 | | 2005-10-19 | 13,707,900 | 4.53 | 4.53 | 4.49 | 4.53 | 00:00:00 | | 2005-10-20 | 9,824,500 | 4.54 | 4.56 | 4.48 | 4.49 | 00:00:00 | | 2005-10-21 | 13,931,900 | 4.47 | 4.60 | 4.46 | 4.58 | 00:00:00 | | 2005-10-24 | 8,408,600 | 4.56 | 4.63 | 4.55 | 4.60 | 00:00:00 | | 2005-10-25 | 8,032,100 | 4.62 | 4.62 | 4.57 | 4.59 | 00:00:00 | | 2005-10-26 | 11,194,100 | 4.57 | 4.60 | 4.51 | 4.53 | 00:00:00 | | 2005-10-27 | 20,161,200 | 4.50 | 4.54 | 4.43 | 4.44 | 00:00:00 | | 2005-10-28 | 15,189,800 | 4.45 | 4.56 | 4.43 | 4.56 | 00:00:00 | | 2005-10-31 | 9,088,100 | 4.64 | 4.64 | 4.57 | 4.58 | 00:00:00 | | 2005-11-01 | 6,942,000 | 4.58 | 4.61 | 4.55 | 4.57 | 00:00:00 | | 2005-11-02 | 9,235,300 | 4.57 | 4.60 | 4.55 | 4.59 | 00:00:00 | | 2005-11-03 | 9,376,000 | 4.60 | 4.61 | 4.58 | 4.59 | 00:00:00 | | 2005-11-04 | 21,948,800 | 4.62 | 4.65 | 4.59 | 4.62 | 00:00:00 | | 2005-11-07 | 11,151,300 | 4.65 | 4.66 | 4.60 | 4.61 | 00:00:00 | | 2005-11-08 | 18,856,500 | 4.64 | 4.64 | 4.49 | 4.49 | 00:00:00 | | 2005-11-09 | 11,844,300 | 4.49 | 4.54 | 4.46 | 4.53 | 00:00:00 | | 2005-11-10 | 12,969,200 | 4.54 | 4.55 | 4.46 | 4.51 | 00:00:00 | | 2005-11-11 | 35,091,500 | 4.51 | 4.55 | 4.51 | 4.53 | 00:00:00 | | 2005-11-14 | 19,559,700 | 4.54 | 4.59 | 4.53 | 4.58 | 00:00:00 | | 2005-11-15 | 65,049,900 | 4.54 | 4.61 | 4.54 | 4.59 | 00:00:00 | | 2005-11-16 | 45,441,500 | 4.61 | 4.68 | 4.59 | 4.68 | 00:00:00 | | 2005-11-17 | 57,450,900 | 4.68 | 4.72 | 4.60 | 4.61 | 00:00:00 | | 2005-11-18 | 29,844,900 | 4.65 | 4.69 | 4.57 | 4.62 | 00:00:00 | | 2005-11-21 | 37,995,300 | 3.64 | 3.69 | 3.64 | 3.68 | 00:00:00 | | 2005-11-22 | 19,404,600 | 3.68 | 3.72 | 3.64 | 3.65 | 00:00:00 | | 2005-11-23 | 60,347,700 | 3.66 | 3.68 | 3.63 | 3.63 | 00:00:00 | | 2005-11-24 | 16,615,700 | 3.63 | 3.64 | 3.57 | 3.62 | 00:00:00 | | 2005-11-25 | 51,765,300 | 3.65 | 3.66 | 3.61 | 3.62 | 00:00:00 | | 2005-11-28 | 10,870,400 | 3.62 | 3.64 | 3.60 | 3.62 | 00:00:00 | | 2005-11-29 | 12,497,400 | 3.62 | 3.64 | 3.59 | 3.59 | 00:00:00 | | 2005-11-30 | 9,898,200 | 3.60 | 3.60 | 3.59 | 3.59 | 00:00:00 | | 2005-12-01 | 7,874,400 | 3.60 | 3.61 | 3.59 | 3.61 | 00:00:00 | | 2005-12-02 | 23,179,000 | 3.60 | 3.62 | 3.60 | 3.61 | 00:00:00 | | 2005-12-05 | 8,165,500 | 3.62 | 3.62 | 3.58 | 3.60 | 00:00:00 | | 2005-12-06 | 8,191,200 | 3.60 | 3.62 | 3.60 | 3.61 | 00:00:00 | | 2005-12-07 | 11,968,600 | 3.61 | 3.61 | 3.54 | 3.54 | 00:00:00 | | 2005-12-08 | 8,238,700 | 3.54 | 3.57 | 3.54 | 3.57 | 00:00:00 | | 2005-12-09 | 11,152,100 | 3.57 | 3.57 | 3.53 | 3.53 | 00:00:00 | | 2005-12-12 | 14,328,500 | 3.52 | 3.54 | 3.49 | 3.50 | 00:00:00 | | 2005-12-13 | 16,466,300 | 3.50 | 3.55 | 3.49 | 3.53 | 00:00:00 | | 2005-12-14 | 14,689,200 | 3.54 | 3.54 | 3.50 | 3.53 | 00:00:00 | | 2005-12-15 | 9,611,000 | 3.54 | 3.54 | 3.48 | 3.49 | 00:00:00 | | 2005-12-16 | 18,289,700 | 3.47 | 3.51 | 3.47 | 3.50 | 00:00:00 | | 2005-12-19 | 8,805,600 | 3.50 | 3.51 | 3.45 | 3.45 | 00:00:00 | | 2005-12-20 | 25,470,300 | 3.45 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2005-12-21 | 20,328,900 | 3.41 | 3.54 | 3.41 | 3.52 | 00:00:00 | | 2005-12-22 | 9,896,700 | 3.54 | 3.55 | 3.49 | 3.50 | 00:00:00 | | 2005-12-23 | 6,636,200 | 3.52 | 3.54 | 3.50 | 3.51 | 00:00:00 | | 2005-12-26 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2005-12-27 | 2,724,600 | 3.51 | 3.53 | 3.50 | 3.52 | 00:00:00 | | 2005-12-28 | 4,118,500 | 3.50 | 3.51 | 3.48 | 3.49 | 00:00:00 | | 2005-12-29 | 2,588,700 | 3.50 | 3.51 | 3.49 | 3.50 | 00:00:00 | | 2005-12-30 | 2,619,800 | 3.50 | 3.50 | 3.46 | 3.47 | 00:00:00 | | 2006-01-02 | 11,033,700 | 3.50 | 3.57 | 3.48 | 3.54 | 00:00:00 | | 2006-01-03 | 13,305,600 | 3.57 | 3.57 | 3.51 | 3.52 | 00:00:00 | | 2006-01-04 | 14,294,100 | 3.54 | 3.59 | 3.52 | 3.58 | 00:00:00 | | 2006-01-05 | 7,915,100 | 3.58 | 3.58 | 3.55 | 3.56 | 00:00:00 | | 2006-01-06 | 3,859,800 | 3.56 | 3.57 | 3.53 | 3.55 | 00:00:00 | | 2006-01-09 | 8,952,700 | 3.55 | 3.57 | 3.53 | 3.56 | 00:00:00 | | 2006-01-10 | 5,892,500 | 3.54 | 3.55 | 3.52 | 3.54 | 00:00:00 | | 2006-01-11 | 12,127,200 | 3.54 | 3.55 | 3.51 | 3.53 | 00:00:00 | | 2006-01-12 | 6,990,900 | 3.53 | 3.55 | 3.52 | 3.55 | 00:00:00 | | 2006-01-13 | 7,057,700 | 3.54 | 3.58 | 3.53 | 3.55 | 00:00:00 | | 2006-01-16 | 7,229,000 | 3.55 | 3.57 | 3.54 | 3.55 | 00:00:00 | | 2006-01-17 | 9,579,000 | 3.55 | 3.59 | 3.53 | 3.56 | 00:00:00 | | 2006-01-18 | 12,573,700 | 3.53 | 3.58 | 3.52 | 3.56 | 00:00:00 | | 2006-01-19 | 8,191,100 | 3.56 | 3.57 | 3.54 | 3.55 | 00:00:00 | | 2006-01-20 | 24,210,200 | 3.55 | 3.64 | 3.54 | 3.59 | 00:00:00 | | 2006-01-23 | 13,921,400 | 3.62 | 3.64 | 3.60 | 3.63 | 00:00:00 | | 2006-01-24 | 9,083,100 | 3.63 | 3.63 | 3.56 | 3.56 | 00:00:00 | | 2006-01-25 | 8,847,900 | 3.58 | 3.59 | 3.53 | 3.58 | 00:00:00 | | 2006-01-26 | 8,737,300 | 3.60 | 3.61 | 3.55 | 3.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
