(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 | | 2003-10-09 | 00:00:00 | 3,25 | 3,25 | 3,21 | 3,24 | 15.828.300 | | 2003-10-10 | 00:00:00 | 3,24 | 3,28 | 3,22 | 3,26 | 12.151.100 | | 2003-10-13 | 00:00:00 | 3,27 | 3,27 | 3,25 | 3,25 | 4.939.000 | | 2003-10-14 | 00:00:00 | 3,25 | 3,29 | 3,24 | 3,27 | 8.763.600 | | 2003-10-15 | 00:00:00 | 3,28 | 3,29 | 3,25 | 3,26 | 5.506.600 | | 2003-10-16 | 00:00:00 | 3,26 | 3,28 | 3,25 | 3,26 | 6.422.700 | | 2003-10-17 | 00:00:00 | 3,27 | 3,29 | 3,26 | 3,26 | 7.008.700 | | 2003-10-20 | 00:00:00 | 3,26 | 3,29 | 3,26 | 3,27 | 8.069.800 | | 2003-10-21 | 00:00:00 | 3,27 | 3,28 | 3,24 | 3,27 | 8.776.600 | | 2003-10-22 | 00:00:00 | 3,26 | 3,26 | 3,23 | 3,24 | 7.578.800 | | 2003-10-23 | 00:00:00 | 3,24 | 3,26 | 3,23 | 3,26 | 8.663.100 | | 2003-10-24 | 00:00:00 | 3,25 | 3,26 | 3,24 | 3,25 | 3.114.300 | | 2003-10-27 | 00:00:00 | 3,26 | 3,28 | 3,24 | 3,27 | 5.101.200 | | 2003-10-28 | 00:00:00 | 3,26 | 3,28 | 3,25 | 3,26 | 3.136.600 | | 2003-10-29 | 00:00:00 | 3,27 | 3,28 | 3,25 | 3,25 | 5.569.800 | | 2003-10-30 | 00:00:00 | 3,25 | 3,26 | 3,22 | 3,24 | 12.018.700 | | 2003-10-31 | 00:00:00 | 3,23 | 3,25 | 3,22 | 3,24 | 5.425.100 | | 2003-11-03 | 00:00:00 | 3,24 | 3,24 | 3,21 | 3,22 | 6.916.400 | | 2003-11-04 | 00:00:00 | 3,22 | 3,23 | 3,20 | 3,20 | 12.525.300 | | 2003-11-05 | 00:00:00 | 3,21 | 3,22 | 3,19 | 3,22 | 9.735.900 | | 2003-11-06 | 00:00:00 | 3,23 | 3,28 | 3,21 | 3,27 | 15.117.100 | | 2003-11-07 | 00:00:00 | 3,26 | 3,31 | 3,26 | 3,31 | 10.820.100 | | 2003-11-10 | 00:00:00 | 3,30 | 3,31 | 3,28 | 3,28 | 4.419.300 | | 2003-11-11 | 00:00:00 | 3,28 | 3,33 | 3,28 | 3,31 | 10.868.700 | | 2003-11-12 | 00:00:00 | 3,32 | 3,35 | 3,31 | 3,33 | 8.366.400 | | 2003-11-13 | 00:00:00 | 3,33 | 3,34 | 3,29 | 3,30 | 7.593.600 | | 2003-11-14 | 00:00:00 | 3,31 | 3,32 | 3,30 | 3,30 | 2.377.300 | | 2003-11-17 | 00:00:00 | 3,31 | 3,32 | 3,29 | 3,31 | 5.909.600 | | 2003-11-18 | 00:00:00 | 3,31 | 3,32 | 3,29 | 3,31 | 4.309.400 | | 2003-11-19 | 00:00:00 | 3,30 | 3,32 | 3,25 | 3,26 | 11.937.700 | | 2003-11-20 | 00:00:00 | 3,26 | 3,26 | 3,21 | 3,23 | 15.601.700 | | 2003-11-21 | 00:00:00 | 3,23 | 3,29 | 3,23 | 3,28 | 8.115.600 | | 2003-11-24 | 00:00:00 | 3,28 | 3,31 | 3,27 | 3,30 | 7.589.700 | | 2003-11-25 | 00:00:00 | 3,30 | 3,31 | 3,25 | 3,28 | 14.398.900 | | 2003-11-26 | 00:00:00 | 3,27 | 3,29 | 3,26 | 3,26 | 8.927.300 | | 2003-11-27 | 00:00:00 | 3,28 | 3,28 | 3,27 | 3,28 | 4.270.600 | | 2003-11-28 | 00:00:00 | 3,28 | 3,30 | 3,26 | 3,28 | 7.932.800 | | 2003-12-01 | 00:00:00 | 3,28 | 3,31 | 3,27 | 3,28 | 9.239.900 | | 2003-12-02 | 00:00:00 | 3,29 | 3,29 | 3,26 | 3,27 | 6.187.400 | | 2003-12-03 | 00:00:00 | 3,27 | 3,30 | 3,26 | 3,30 | 8.337.400 | | 2003-12-04 | 00:00:00 | 3,29 | 3,32 | 3,29 | 3,31 | 5.122.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
