(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-04 | 00:00:00 | 3,29 | 3,32 | 3,29 | 3,31 | 5.122.500 | | 2003-12-05 | 00:00:00 | 3,31 | 3,33 | 3,30 | 3,33 | 6.387.000 | | 2003-12-08 | 00:00:00 | 3,32 | 3,33 | 3,30 | 3,31 | 3.660.100 | | 2003-12-09 | 00:00:00 | 3,32 | 3,33 | 3,30 | 3,30 | 6.051.700 | | 2003-12-10 | 00:00:00 | 3,30 | 3,35 | 3,30 | 3,34 | 11.818.800 | | 2003-12-11 | 00:00:00 | 3,33 | 3,38 | 3,33 | 3,37 | 9.775.300 | | 2003-12-12 | 00:00:00 | 3,37 | 3,39 | 3,36 | 3,38 | 9.377.300 | | 2003-12-15 | 00:00:00 | 3,38 | 3,39 | 3,32 | 3,33 | 10.722.200 | | 2003-12-16 | 00:00:00 | 3,33 | 3,36 | 3,32 | 3,36 | 6.798.900 | | 2003-12-17 | 00:00:00 | 3,36 | 3,37 | 3,34 | 3,35 | 7.415.600 | | 2003-12-18 | 00:00:00 | 3,35 | 3,39 | 3,34 | 3,36 | 9.882.600 | | 2003-12-19 | 00:00:00 | 3,36 | 3,38 | 3,36 | 3,37 | 11.216.300 | | 2003-12-22 | 00:00:00 | 3,37 | 3,40 | 3,37 | 3,39 | 7.153.400 | | 2003-12-23 | 00:00:00 | 3,38 | 3,40 | 3,35 | 3,40 | 7.466.100 | | 2003-12-24 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 0 | | 2003-12-25 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 0 | | 2003-12-26 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 0 | | 2003-12-29 | 00:00:00 | 3,39 | 3,40 | 3,38 | 3,39 | 2.368.600 | | 2003-12-30 | 00:00:00 | 3,39 | 3,39 | 3,36 | 3,36 | 2.799.200 | | 2003-12-31 | 00:00:00 | 3,36 | 3,36 | 3,36 | 3,36 | 0 | | 2004-01-01 | 00:00:00 | 3,36 | 3,36 | 3,36 | 3,36 | 0 | | 2004-01-02 | 00:00:00 | 3,36 | 3,41 | 3,34 | 3,38 | 6.819.700 | | 2004-01-05 | 00:00:00 | 3,38 | 3,42 | 3,36 | 3,41 | 9.189.800 | | 2004-01-06 | 00:00:00 | 3,40 | 3,43 | 3,37 | 3,41 | 6.755.000 | | 2004-01-07 | 00:00:00 | 3,41 | 3,44 | 3,40 | 3,44 | 16.763.100 | | 2004-01-08 | 00:00:00 | 3,45 | 3,49 | 3,42 | 3,43 | 10.289.000 | | 2004-01-09 | 00:00:00 | 3,43 | 3,44 | 3,39 | 3,41 | 8.550.800 | | 2004-01-12 | 00:00:00 | 3,41 | 3,46 | 3,40 | 3,45 | 8.475.600 | | 2004-01-13 | 00:00:00 | 3,46 | 3,50 | 3,44 | 3,44 | 10.703.400 | | 2004-01-14 | 00:00:00 | 3,47 | 3,53 | 3,46 | 3,52 | 20.804.800 | | 2004-01-15 | 00:00:00 | 3,52 | 3,52 | 3,47 | 3,48 | 7.005.300 | | 2004-01-16 | 00:00:00 | 3,48 | 3,51 | 3,47 | 3,50 | 9.227.100 | | 2004-01-19 | 00:00:00 | 3,50 | 3,50 | 3,48 | 3,49 | 6.404.400 | | 2004-01-20 | 00:00:00 | 3,50 | 3,58 | 3,49 | 3,57 | 14.706.300 | | 2004-01-21 | 00:00:00 | 3,58 | 3,62 | 3,55 | 3,58 | 25.131.100 | | 2004-01-22 | 00:00:00 | 3,58 | 3,59 | 3,51 | 3,52 | 14.167.500 | | 2004-01-23 | 00:00:00 | 3,52 | 3,59 | 3,50 | 3,58 | 13.816.000 | | 2004-01-26 | 00:00:00 | 3,57 | 3,59 | 3,56 | 3,56 | 6.149.400 | | 2004-01-27 | 00:00:00 | 3,57 | 3,59 | 3,54 | 3,55 | 8.065.100 | | 2004-01-28 | 00:00:00 | 3,53 | 3,62 | 3,53 | 3,61 | 12.137.800 | | 2004-01-29 | 00:00:00 | 3,62 | 3,67 | 3,57 | 3,57 | 20.029.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
