(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-24 | 00:00:00 | 3,22 | 3,23 | 3,20 | 3,22 | 5.103.300 | | 2003-04-25 | 00:00:00 | 3,23 | 3,25 | 3,22 | 3,22 | 3.488.300 | | 2003-04-28 | 00:00:00 | 3,22 | 3,24 | 3,20 | 3,23 | 6.295.000 | | 2003-04-29 | 00:00:00 | 3,22 | 3,24 | 3,20 | 3,20 | 8.525.900 | | 2003-04-30 | 00:00:00 | 3,22 | 3,25 | 3,21 | 3,25 | 5.615.100 | | 2003-05-01 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 0 | | 2003-05-02 | 00:00:00 | 3,25 | 3,29 | 3,25 | 3,28 | 5.749.900 | | 2003-05-05 | 00:00:00 | 3,28 | 3,32 | 3,28 | 3,32 | 4.432.400 | | 2003-05-06 | 00:00:00 | 3,32 | 3,37 | 3,31 | 3,36 | 5.808.600 | | 2003-05-07 | 00:00:00 | 3,35 | 3,39 | 3,34 | 3,36 | 10.856.600 | | 2003-05-08 | 00:00:00 | 3,36 | 3,37 | 3,26 | 3,26 | 9.875.200 | | 2003-05-09 | 00:00:00 | 3,26 | 3,34 | 3,24 | 3,31 | 8.389.800 | | 2003-05-12 | 00:00:00 | 3,33 | 3,34 | 3,28 | 3,31 | 4.345.200 | | 2003-05-13 | 00:00:00 | 3,32 | 3,34 | 3,31 | 3,33 | 5.585.600 | | 2003-05-14 | 00:00:00 | 3,34 | 3,37 | 3,32 | 3,32 | 4.863.400 | | 2003-05-15 | 00:00:00 | 3,33 | 3,34 | 3,28 | 3,29 | 8.051.400 | | 2003-05-16 | 00:00:00 | 3,31 | 3,36 | 3,29 | 3,36 | 13.551.100 | | 2003-05-19 | 00:00:00 | 3,18 | 3,23 | 3,16 | 3,22 | 10.191.500 | | 2003-05-20 | 00:00:00 | 3,21 | 3,33 | 3,21 | 3,30 | 11.315.800 | | 2003-05-21 | 00:00:00 | 3,31 | 3,31 | 3,24 | 3,26 | 10.021.800 | | 2003-05-22 | 00:00:00 | 3,27 | 3,30 | 3,24 | 3,27 | 6.457.600 | | 2003-05-23 | 00:00:00 | 3,27 | 3,29 | 3,26 | 3,28 | 6.067.000 | | 2003-05-26 | 00:00:00 | 3,27 | 3,28 | 3,24 | 3,26 | 4.084.400 | | 2003-05-27 | 00:00:00 | 3,26 | 3,26 | 3,23 | 3,25 | 4.841.200 | | 2003-05-28 | 00:00:00 | 3,26 | 3,29 | 3,23 | 3,25 | 10.329.900 | | 2003-05-29 | 00:00:00 | 3,26 | 3,28 | 3,25 | 3,27 | 5.486.400 | | 2003-05-30 | 00:00:00 | 3,27 | 3,29 | 3,22 | 3,29 | 15.171.800 | | 2003-06-02 | 00:00:00 | 3,26 | 3,29 | 3,25 | 3,25 | 4.288.700 | | 2003-06-03 | 00:00:00 | 3,25 | 3,27 | 3,24 | 3,26 | 6.920.500 | | 2003-06-04 | 00:00:00 | 3,25 | 3,26 | 3,23 | 3,24 | 5.831.500 | | 2003-06-05 | 00:00:00 | 3,25 | 3,25 | 3,22 | 3,25 | 6.391.500 | | 2003-06-06 | 00:00:00 | 3,25 | 3,26 | 3,21 | 3,22 | 8.676.400 | | 2003-06-09 | 00:00:00 | 3,23 | 3,24 | 3,19 | 3,20 | 7.483.800 | | 2003-06-10 | 00:00:00 | 3,20 | 3,21 | 3,18 | 3,20 | 8.228.300 | | 2003-06-11 | 00:00:00 | 3,20 | 3,24 | 3,19 | 3,23 | 10.460.700 | | 2003-06-12 | 00:00:00 | 3,24 | 3,25 | 3,22 | 3,23 | 8.583.400 | | 2003-06-13 | 00:00:00 | 3,24 | 3,25 | 3,21 | 3,23 | 3.555.300 | | 2003-06-16 | 00:00:00 | 3,23 | 3,23 | 3,21 | 3,22 | 5.193.800 | | 2003-06-17 | 00:00:00 | 3,23 | 3,31 | 3,23 | 3,31 | 13.760.500 | | 2003-06-18 | 00:00:00 | 3,30 | 3,34 | 3,29 | 3,33 | 7.735.500 | | 2003-06-19 | 00:00:00 | 3,32 | 3,33 | 3,29 | 3,32 | 6.298.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
