(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-01-29 | 00:00:00 | 3,62 | 3,67 | 3,57 | 3,57 | 20.029.500 | 2004-01-30 | 00:00:00 | 3,57 | 3,59 | 3,56 | 3,58 | 8.255.700 | 2004-02-02 | 00:00:00 | 3,59 | 3,63 | 3,58 | 3,62 | 11.791.700 | 2004-02-03 | 00:00:00 | 3,62 | 3,62 | 3,55 | 3,57 | 10.207.500 | 2004-02-04 | 00:00:00 | 3,57 | 3,57 | 3,54 | 3,56 | 9.731.600 | 2004-02-05 | 00:00:00 | 3,56 | 3,57 | 3,53 | 3,54 | 7.423.500 | 2004-02-06 | 00:00:00 | 3,54 | 3,57 | 3,52 | 3,52 | 8.283.300 | 2004-02-09 | 00:00:00 | 3,52 | 3,53 | 3,49 | 3,50 | 11.025.500 | 2004-02-10 | 00:00:00 | 3,51 | 3,53 | 3,47 | 3,50 | 16.523.600 | 2004-02-11 | 00:00:00 | 3,51 | 3,53 | 3,50 | 3,51 | 9.244.300 | 2004-02-12 | 00:00:00 | 3,52 | 3,57 | 3,51 | 3,53 | 11.742.200 | 2004-02-13 | 00:00:00 | 3,53 | 3,58 | 3,53 | 3,55 | 12.409.300 | 2004-02-16 | 00:00:00 | 3,56 | 3,60 | 3,55 | 3,59 | 6.300.300 | 2004-02-17 | 00:00:00 | 3,60 | 3,61 | 3,55 | 3,61 | 8.451.500 | 2004-02-18 | 00:00:00 | 3,61 | 3,65 | 3,59 | 3,63 | 9.680.200 | 2004-02-19 | 00:00:00 | 3,63 | 3,67 | 3,62 | 3,65 | 9.224.900 | 2004-02-20 | 00:00:00 | 3,64 | 3,66 | 3,62 | 3,63 | 4.044.600 | 2004-02-23 | 00:00:00 | 3,64 | 3,72 | 3,63 | 3,68 | 12.736.700 | 2004-02-24 | 00:00:00 | 3,68 | 3,72 | 3,67 | 3,70 | 13.334.700 | 2004-02-25 | 00:00:00 | 3,71 | 3,76 | 3,69 | 3,74 | 15.376.600 | 2004-02-26 | 00:00:00 | 3,76 | 3,77 | 3,73 | 3,75 | 10.698.100 | 2004-02-27 | 00:00:00 | 3,76 | 3,78 | 3,69 | 3,72 | 17.728.300 | 2004-03-01 | 00:00:00 | 3,72 | 3,78 | 3,71 | 3,77 | 11.776.500 | 2004-03-02 | 00:00:00 | 3,77 | 3,77 | 3,72 | 3,73 | 8.939.600 | 2004-03-03 | 00:00:00 | 3,72 | 3,74 | 3,65 | 3,68 | 29.418.200 | 2004-03-04 | 00:00:00 | 3,68 | 3,69 | 3,67 | 3,69 | 13.167.500 | 2004-03-05 | 00:00:00 | 3,70 | 3,70 | 3,67 | 3,70 | 6.267.200 | 2004-03-08 | 00:00:00 | 3,70 | 3,71 | 3,68 | 3,71 | 7.656.700 | 2004-03-09 | 00:00:00 | 3,70 | 3,76 | 3,69 | 3,75 | 10.440.500 | 2004-03-10 | 00:00:00 | 3,75 | 3,75 | 3,73 | 3,73 | 6.081.800 | 2004-03-11 | 00:00:00 | 3,73 | 3,78 | 3,70 | 3,72 | 22.925.200 | 2004-03-12 | 00:00:00 | 3,71 | 3,71 | 3,66 | 3,68 | 10.200.000 | 2004-03-15 | 00:00:00 | 3,68 | 3,69 | 3,64 | 3,66 | 12.741.200 | 2004-03-16 | 00:00:00 | 3,65 | 3,67 | 3,63 | 3,65 | 8.605.000 | 2004-03-17 | 00:00:00 | 3,65 | 3,66 | 3,62 | 3,65 | 15.701.300 | 2004-03-18 | 00:00:00 | 3,66 | 3,66 | 3,60 | 3,60 | 12.444.600 | 2004-03-19 | 00:00:00 | 3,62 | 3,65 | 3,60 | 3,63 | 14.867.300 | 2004-03-22 | 00:00:00 | 3,64 | 3,66 | 3,61 | 3,65 | 11.766.700 | 2004-03-23 | 00:00:00 | 3,65 | 3,65 | 3,59 | 3,62 | 16.499.200 | 2004-03-24 | 00:00:00 | 3,62 | 3,64 | 3,60 | 3,63 | 7.175.100 | 2004-03-25 | 00:00:00 | 3,65 | 3,71 | 3,62 | 3,63 | 22.548.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|