(Login BolsaPT & Canal Forex) |
|
 SNAM - [Ticker: SRG.MI] |     | | Última Trade | 3,917 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,020 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 4,390 x 1.509.100 - 4,426 x 3.569.300 | EPS | 0,00 | | Abertura | 3,850 | PER | 0,00% | | Máximo | 3,954 | Pagamento Dividendo | | | Mínimo | 3,848 | Data Ex-Dividendo | | | Fecho Anterior | 3,894 | Yield | | | Volume | 10.316.475 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SRG.MI de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-06 | 00:00:00 | 2,90 | 2,98 | 2,89 | 2,96 | 133.854.500 | | 2001-12-07 | 00:00:00 | 2,97 | 2,98 | 2,92 | 2,96 | 31.746.200 | | 2001-12-10 | 00:00:00 | 2,96 | 2,96 | 2,90 | 2,94 | 13.938.200 | | 2001-12-11 | 00:00:00 | 2,92 | 2,93 | 2,90 | 2,91 | 10.615.700 | | 2001-12-12 | 00:00:00 | 2,91 | 2,94 | 2,90 | 2,92 | 9.695.700 | | 2001-12-13 | 00:00:00 | 2,92 | 2,94 | 2,90 | 2,91 | 6.890.500 | | 2001-12-14 | 00:00:00 | 2,90 | 2,94 | 2,90 | 2,94 | 8.334.000 | | 2001-12-17 | 00:00:00 | 2,92 | 2,93 | 2,91 | 2,92 | 4.796.000 | | 2001-12-18 | 00:00:00 | 2,92 | 2,97 | 2,91 | 2,95 | 6.227.500 | | 2001-12-19 | 00:00:00 | 2,95 | 2,96 | 2,92 | 2,94 | 4.376.200 | | 2001-12-20 | 00:00:00 | 2,92 | 2,96 | 2,91 | 2,92 | 6.812.000 | | 2001-12-21 | 00:00:00 | 2,95 | 2,95 | 2,91 | 2,93 | 1.812.200 | | 2001-12-24 | 00:00:00 | 2,93 | 2,93 | 2,93 | 2,93 | 0 | | 2001-12-25 | 00:00:00 | 2,93 | 2,93 | 2,93 | 2,93 | 0 | | 2001-12-26 | 00:00:00 | 2,93 | 2,93 | 2,93 | 2,93 | 0 | | 2001-12-27 | 00:00:00 | 2,95 | 2,96 | 2,92 | 2,96 | 1.349.200 | | 2001-12-28 | 00:00:00 | 2,93 | 2,97 | 2,93 | 2,97 | 759.000 | | 2001-12-31 | 00:00:00 | 2,97 | 2,97 | 2,97 | 2,97 | 0 | | 2002-01-01 | 00:00:00 | 2,97 | 2,97 | 2,97 | 2,97 | 0 | | 2002-01-02 | 00:00:00 | 2,93 | 2,94 | 2,92 | 2,93 | 964.000 | | 2002-01-03 | 00:00:00 | 2,93 | 2,95 | 2,93 | 2,93 | 2.544.500 | | 2002-01-04 | 00:00:00 | 2,94 | 2,94 | 2,91 | 2,91 | 5.832.200 | | 2002-01-07 | 00:00:00 | 2,91 | 2,94 | 2,90 | 2,94 | 2.565.000 | | 2002-01-08 | 00:00:00 | 2,94 | 2,94 | 2,91 | 2,94 | 4.451.000 | | 2002-01-09 | 00:00:00 | 2,92 | 2,93 | 2,92 | 2,93 | 4.553.700 | | 2002-01-10 | 00:00:00 | 2,93 | 2,94 | 2,92 | 2,94 | 7.903.500 | | 2002-01-11 | 00:00:00 | 2,93 | 2,96 | 2,93 | 2,96 | 7.236.700 | | 2002-01-14 | 00:00:00 | 2,94 | 2,96 | 2,93 | 2,95 | 3.287.000 | | 2002-01-15 | 00:00:00 | 2,95 | 3,06 | 2,94 | 3,06 | 8.642.100 | | 2002-01-16 | 00:00:00 | 3,09 | 3,13 | 3,06 | 3,08 | 18.996.200 | | 2002-01-17 | 00:00:00 | 3,07 | 3,10 | 3,05 | 3,07 | 12.183.600 | | 2002-01-18 | 00:00:00 | 3,05 | 3,13 | 3,05 | 3,11 | 9.432.400 | | 2002-01-21 | 00:00:00 | 3,11 | 3,20 | 3,11 | 3,15 | 10.264.700 | | 2002-01-22 | 00:00:00 | 3,17 | 3,19 | 3,14 | 3,16 | 5.035.500 | | 2002-01-23 | 00:00:00 | 3,16 | 3,20 | 3,14 | 3,15 | 3.476.300 | | 2002-01-24 | 00:00:00 | 3,15 | 3,19 | 3,15 | 3,15 | 4.500.000 | | 2002-01-25 | 00:00:00 | 3,15 | 3,16 | 3,11 | 3,13 | 4.631.600 | | 2002-01-28 | 00:00:00 | 3,11 | 3,18 | 3,11 | 3,14 | 6.358.200 | | 2002-01-29 | 00:00:00 | 3,14 | 3,19 | 3,13 | 3,19 | 4.033.300 | | 2002-01-30 | 00:00:00 | 3,17 | 3,18 | 3,14 | 3,15 | 3.892.000 | | 2002-01-31 | 00:00:00 | 3,17 | 3,18 | 3,15 | 3,15 | 2.281.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
