(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-14 | 00:00:00 | 3,41 | 3,46 | 3,41 | 3,45 | 4.420.500 | | 2003-08-15 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 0 | | 2003-08-18 | 00:00:00 | 3,45 | 3,48 | 3,42 | 3,43 | 5.666.300 | | 2003-08-19 | 00:00:00 | 3,44 | 3,44 | 3,39 | 3,41 | 6.410.400 | | 2003-08-20 | 00:00:00 | 3,40 | 3,42 | 3,38 | 3,40 | 6.780.600 | | 2003-08-21 | 00:00:00 | 3,40 | 3,41 | 3,37 | 3,38 | 5.360.500 | | 2003-08-22 | 00:00:00 | 3,38 | 3,40 | 3,34 | 3,36 | 9.587.100 | | 2003-08-25 | 00:00:00 | 3,36 | 3,37 | 3,35 | 3,37 | 2.940.700 | | 2003-08-26 | 00:00:00 | 3,37 | 3,39 | 3,35 | 3,36 | 5.426.200 | | 2003-08-27 | 00:00:00 | 3,36 | 3,38 | 3,34 | 3,34 | 5.848.000 | | 2003-08-28 | 00:00:00 | 3,35 | 3,37 | 3,34 | 3,36 | 5.583.800 | | 2003-08-29 | 00:00:00 | 3,35 | 3,38 | 3,32 | 3,33 | 9.160.600 | | 2003-09-01 | 00:00:00 | 3,33 | 3,39 | 3,33 | 3,38 | 6.065.900 | | 2003-09-02 | 00:00:00 | 3,38 | 3,39 | 3,35 | 3,37 | 5.506.700 | | 2003-09-03 | 00:00:00 | 3,37 | 3,38 | 3,35 | 3,37 | 5.316.200 | | 2003-09-04 | 00:00:00 | 3,37 | 3,38 | 3,33 | 3,34 | 9.677.500 | | 2003-09-05 | 00:00:00 | 3,34 | 3,35 | 3,33 | 3,34 | 5.490.900 | | 2003-09-08 | 00:00:00 | 3,33 | 3,35 | 3,32 | 3,33 | 3.029.600 | | 2003-09-09 | 00:00:00 | 3,33 | 3,38 | 3,33 | 3,37 | 5.458.500 | | 2003-09-10 | 00:00:00 | 3,38 | 3,38 | 3,35 | 3,37 | 6.296.100 | | 2003-09-11 | 00:00:00 | 3,38 | 3,39 | 3,37 | 3,38 | 3.316.800 | | 2003-09-12 | 00:00:00 | 3,37 | 3,39 | 3,35 | 3,37 | 4.061.900 | | 2003-09-15 | 00:00:00 | 3,36 | 3,40 | 3,36 | 3,39 | 3.804.100 | | 2003-09-16 | 00:00:00 | 3,40 | 3,40 | 3,37 | 3,37 | 4.414.200 | | 2003-09-17 | 00:00:00 | 3,37 | 3,37 | 3,31 | 3,33 | 13.391.400 | | 2003-09-18 | 00:00:00 | 3,34 | 3,36 | 3,33 | 3,35 | 5.449.700 | | 2003-09-19 | 00:00:00 | 3,35 | 3,37 | 3,34 | 3,37 | 9.664.700 | | 2003-09-22 | 00:00:00 | 3,36 | 3,38 | 3,33 | 3,34 | 5.391.200 | | 2003-09-23 | 00:00:00 | 3,34 | 3,34 | 3,33 | 3,33 | 3.383.600 | | 2003-09-24 | 00:00:00 | 3,33 | 3,35 | 3,32 | 3,33 | 5.958.400 | | 2003-09-25 | 00:00:00 | 3,33 | 3,35 | 3,32 | 3,35 | 8.656.600 | | 2003-09-26 | 00:00:00 | 3,34 | 3,37 | 3,32 | 3,35 | 7.730.400 | | 2003-09-29 | 00:00:00 | 3,35 | 3,36 | 3,33 | 3,33 | 5.014.600 | | 2003-09-30 | 00:00:00 | 3,33 | 3,34 | 3,30 | 3,31 | 12.196.800 | | 2003-10-01 | 00:00:00 | 3,33 | 3,33 | 3,29 | 3,31 | 6.850.800 | | 2003-10-02 | 00:00:00 | 3,31 | 3,35 | 3,31 | 3,35 | 9.424.400 | | 2003-10-03 | 00:00:00 | 3,34 | 3,36 | 3,32 | 3,33 | 8.848.900 | | 2003-10-06 | 00:00:00 | 3,32 | 3,33 | 3,27 | 3,30 | 14.224.400 | | 2003-10-07 | 00:00:00 | 3,28 | 3,29 | 3,24 | 3,24 | 10.241.700 | | 2003-10-08 | 00:00:00 | 3,24 | 3,27 | 3,24 | 3,25 | 14.365.100 | | 2003-10-09 | 00:00:00 | 3,25 | 3,25 | 3,21 | 3,24 | 15.828.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
