(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-19 | 00:00:00 | 3,32 | 3,33 | 3,29 | 3,32 | 6.298.000 | | 2003-06-20 | 00:00:00 | 3,33 | 3,38 | 3,32 | 3,35 | 11.654.100 | | 2003-06-23 | 00:00:00 | 3,35 | 3,36 | 3,31 | 3,34 | 6.812.400 | | 2003-06-24 | 00:00:00 | 3,34 | 3,50 | 3,32 | 3,40 | 27.363.600 | | 2003-06-25 | 00:00:00 | 3,43 | 3,44 | 3,36 | 3,42 | 7.569.200 | | 2003-06-26 | 00:00:00 | 3,42 | 3,47 | 3,39 | 3,46 | 6.751.800 | | 2003-06-27 | 00:00:00 | 3,46 | 3,48 | 3,41 | 3,43 | 4.673.200 | | 2003-06-30 | 00:00:00 | 3,44 | 3,48 | 3,42 | 3,42 | 6.962.100 | | 2003-07-01 | 00:00:00 | 3,42 | 3,43 | 3,33 | 3,37 | 11.157.200 | | 2003-07-02 | 00:00:00 | 3,39 | 3,40 | 3,31 | 3,37 | 14.254.500 | | 2003-07-03 | 00:00:00 | 3,38 | 3,39 | 3,28 | 3,31 | 9.065.700 | | 2003-07-04 | 00:00:00 | 3,33 | 3,37 | 3,31 | 3,32 | 5.193.700 | | 2003-07-07 | 00:00:00 | 3,32 | 3,39 | 3,32 | 3,38 | 4.701.100 | | 2003-07-08 | 00:00:00 | 3,37 | 3,39 | 3,35 | 3,36 | 4.798.800 | | 2003-07-09 | 00:00:00 | 3,36 | 3,39 | 3,33 | 3,39 | 7.705.300 | | 2003-07-10 | 00:00:00 | 3,39 | 3,44 | 3,38 | 3,39 | 10.917.900 | | 2003-07-11 | 00:00:00 | 3,39 | 3,43 | 3,38 | 3,42 | 5.394.700 | | 2003-07-14 | 00:00:00 | 3,43 | 3,44 | 3,39 | 3,42 | 6.297.700 | | 2003-07-15 | 00:00:00 | 3,43 | 3,44 | 3,34 | 3,36 | 11.471.200 | | 2003-07-16 | 00:00:00 | 3,37 | 3,38 | 3,34 | 3,37 | 4.814.500 | | 2003-07-17 | 00:00:00 | 3,36 | 3,38 | 3,34 | 3,36 | 6.081.800 | | 2003-07-18 | 00:00:00 | 3,37 | 3,37 | 3,33 | 3,34 | 4.927.400 | | 2003-07-21 | 00:00:00 | 3,35 | 3,36 | 3,33 | 3,34 | 2.887.300 | | 2003-07-22 | 00:00:00 | 3,33 | 3,37 | 3,31 | 3,36 | 7.345.400 | | 2003-07-23 | 00:00:00 | 3,35 | 3,36 | 3,34 | 3,36 | 4.374.600 | | 2003-07-24 | 00:00:00 | 3,36 | 3,42 | 3,36 | 3,41 | 5.878.700 | | 2003-07-25 | 00:00:00 | 3,41 | 3,45 | 3,39 | 3,43 | 5.885.600 | | 2003-07-28 | 00:00:00 | 3,43 | 3,47 | 3,40 | 3,41 | 5.796.200 | | 2003-07-29 | 00:00:00 | 3,40 | 3,46 | 3,39 | 3,40 | 5.490.300 | | 2003-07-30 | 00:00:00 | 3,40 | 3,47 | 3,40 | 3,43 | 6.195.300 | | 2003-07-31 | 00:00:00 | 3,44 | 3,45 | 3,40 | 3,42 | 6.403.900 | | 2003-08-01 | 00:00:00 | 3,42 | 3,42 | 3,38 | 3,40 | 6.839.400 | | 2003-08-04 | 00:00:00 | 3,42 | 3,42 | 3,37 | 3,40 | 4.933.100 | | 2003-08-05 | 00:00:00 | 3,40 | 3,42 | 3,37 | 3,40 | 5.084.400 | | 2003-08-06 | 00:00:00 | 3,40 | 3,43 | 3,37 | 3,41 | 4.992.600 | | 2003-08-07 | 00:00:00 | 3,41 | 3,42 | 3,38 | 3,42 | 3.704.200 | | 2003-08-08 | 00:00:00 | 3,42 | 3,44 | 3,40 | 3,43 | 3.275.600 | | 2003-08-11 | 00:00:00 | 3,43 | 3,45 | 3,41 | 3,42 | 2.504.700 | | 2003-08-12 | 00:00:00 | 3,43 | 3,45 | 3,42 | 3,43 | 3.106.600 | | 2003-08-13 | 00:00:00 | 3,43 | 3,47 | 3,42 | 3,42 | 4.694.400 | | 2003-08-14 | 00:00:00 | 3,41 | 3,46 | 3,41 | 3,45 | 4.420.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
