(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-03-25 | 00:00:00 | 3,65 | 3,71 | 3,62 | 3,63 | 22.548.500 | 2004-03-26 | 00:00:00 | 3,64 | 3,66 | 3,63 | 3,66 | 12.752.300 | 2004-03-29 | 00:00:00 | 3,67 | 3,73 | 3,66 | 3,73 | 13.342.600 | 2004-03-30 | 00:00:00 | 3,67 | 3,71 | 3,66 | 3,68 | 34.510.700 | 2004-03-31 | 00:00:00 | 3,67 | 3,70 | 3,67 | 3,68 | 12.249.300 | 2004-04-01 | 00:00:00 | 3,69 | 3,70 | 3,66 | 3,70 | 18.973.400 | 2004-04-02 | 00:00:00 | 3,69 | 3,73 | 3,68 | 3,71 | 23.455.600 | 2004-04-05 | 00:00:00 | 3,72 | 3,72 | 3,68 | 3,69 | 10.668.100 | 2004-04-06 | 00:00:00 | 3,70 | 3,70 | 3,67 | 3,69 | 12.861.800 | 2004-04-07 | 00:00:00 | 3,68 | 3,70 | 3,66 | 3,66 | 12.722.300 | 2004-04-08 | 00:00:00 | 3,67 | 3,69 | 3,66 | 3,68 | 12.744.400 | 2004-04-09 | 00:00:00 | 3,68 | 3,68 | 3,68 | 3,68 | 0 | 2004-04-12 | 00:00:00 | 3,68 | 3,68 | 3,68 | 3,68 | 0 | 2004-04-13 | 00:00:00 | 3,69 | 3,71 | 3,68 | 3,68 | 13.209.200 | 2004-04-14 | 00:00:00 | 3,68 | 3,69 | 3,67 | 3,68 | 7.868.300 | 2004-04-15 | 00:00:00 | 3,68 | 3,72 | 3,68 | 3,71 | 46.224.400 | 2004-04-16 | 00:00:00 | 3,70 | 3,72 | 3,70 | 3,71 | 14.355.800 | 2004-04-19 | 00:00:00 | 3,69 | 3,72 | 3,69 | 3,70 | 8.954.700 | 2004-04-20 | 00:00:00 | 3,71 | 3,73 | 3,70 | 3,70 | 20.057.800 | 2004-04-21 | 00:00:00 | 3,72 | 3,72 | 3,69 | 3,72 | 16.715.300 | 2004-04-22 | 00:00:00 | 3,71 | 3,78 | 3,71 | 3,78 | 24.378.100 | 2004-04-23 | 00:00:00 | 3,78 | 3,83 | 3,72 | 3,72 | 14.274.400 | 2004-04-26 | 00:00:00 | 3,73 | 3,74 | 3,71 | 3,73 | 5.195.200 | 2004-04-27 | 00:00:00 | 3,73 | 3,74 | 3,72 | 3,73 | 11.235.700 | 2004-04-28 | 00:00:00 | 3,73 | 3,74 | 3,72 | 3,74 | 11.720.600 | 2004-04-29 | 00:00:00 | 3,74 | 3,75 | 3,72 | 3,73 | 10.949.000 | 2004-04-30 | 00:00:00 | 3,73 | 3,73 | 3,68 | 3,70 | 18.397.100 | 2004-05-03 | 00:00:00 | 3,70 | 3,70 | 3,66 | 3,68 | 18.718.100 | 2004-05-04 | 00:00:00 | 3,68 | 3,71 | 3,67 | 3,71 | 10.576.100 | 2004-05-05 | 00:00:00 | 3,70 | 3,74 | 3,70 | 3,73 | 8.985.100 | 2004-05-06 | 00:00:00 | 3,73 | 3,74 | 3,70 | 3,71 | 5.603.800 | 2004-05-07 | 00:00:00 | 3,71 | 3,72 | 3,69 | 3,71 | 10.009.800 | 2004-05-10 | 00:00:00 | 3,69 | 3,70 | 3,66 | 3,69 | 11.362.500 | 2004-05-11 | 00:00:00 | 3,69 | 3,70 | 3,62 | 3,63 | 16.875.500 | 2004-05-12 | 00:00:00 | 3,65 | 3,70 | 3,61 | 3,69 | 15.132.300 | 2004-05-13 | 00:00:00 | 3,69 | 3,70 | 3,64 | 3,68 | 9.430.600 | 2004-05-14 | 00:00:00 | 3,69 | 3,69 | 3,66 | 3,67 | 6.275.400 | 2004-05-17 | 00:00:00 | 3,67 | 3,70 | 3,65 | 3,70 | 8.326.100 | 2004-05-18 | 00:00:00 | 3,70 | 3,70 | 3,68 | 3,70 | 7.899.000 | 2004-05-19 | 00:00:00 | 3,70 | 3,71 | 3,68 | 3,70 | 7.742.500 | 2004-05-20 | 00:00:00 | 3,70 | 3,73 | 3,70 | 3,71 | 10.167.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|