(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 | | 2004-05-20 | 00:00:00 | 3,70 | 3,73 | 3,70 | 3,71 | 10.167.900 | | 2004-05-21 | 00:00:00 | 3,71 | 3,73 | 3,70 | 3,72 | 17.377.900 | | 2004-05-24 | 00:00:00 | 3,51 | 3,52 | 3,47 | 3,49 | 19.284.800 | | 2004-05-25 | 00:00:00 | 3,49 | 3,50 | 3,48 | 3,48 | 10.507.900 | | 2004-05-26 | 00:00:00 | 3,49 | 3,50 | 3,47 | 3,47 | 15.686.700 | | 2004-05-27 | 00:00:00 | 3,48 | 3,48 | 3,45 | 3,46 | 15.107.100 | | 2004-05-28 | 00:00:00 | 3,44 | 3,47 | 3,44 | 3,45 | 9.289.400 | | 2004-05-31 | 00:00:00 | 3,44 | 3,46 | 3,43 | 3,45 | 4.285.700 | | 2004-06-01 | 00:00:00 | 3,45 | 3,49 | 3,44 | 3,48 | 14.985.400 | | 2004-06-02 | 00:00:00 | 3,48 | 3,48 | 3,45 | 3,46 | 7.838.600 | | 2004-06-03 | 00:00:00 | 3,45 | 3,47 | 3,44 | 3,46 | 9.674.300 | | 2004-06-04 | 00:00:00 | 3,46 | 3,55 | 3,46 | 3,53 | 33.617.800 | | 2004-06-07 | 00:00:00 | 3,55 | 3,55 | 3,51 | 3,51 | 10.560.800 | | 2004-06-08 | 00:00:00 | 3,53 | 3,55 | 3,52 | 3,52 | 9.259.200 | | 2004-06-09 | 00:00:00 | 3,53 | 3,55 | 3,51 | 3,52 | 7.834.700 | | 2004-06-10 | 00:00:00 | 3,52 | 3,53 | 3,50 | 3,51 | 4.089.100 | | 2004-06-11 | 00:00:00 | 3,51 | 3,53 | 3,50 | 3,53 | 4.654.600 | | 2004-06-14 | 00:00:00 | 3,52 | 3,55 | 3,52 | 3,52 | 8.679.900 | | 2004-06-15 | 00:00:00 | 3,52 | 3,55 | 3,51 | 3,54 | 8.070.900 | | 2004-06-16 | 00:00:00 | 3,54 | 3,56 | 3,54 | 3,55 | 9.866.900 | | 2004-06-17 | 00:00:00 | 3,55 | 3,59 | 3,55 | 3,59 | 15.962.000 | | 2004-06-18 | 00:00:00 | 3,59 | 3,59 | 3,57 | 3,59 | 11.706.800 | | 2004-06-21 | 00:00:00 | 3,59 | 3,59 | 3,54 | 3,56 | 10.184.300 | | 2004-06-22 | 00:00:00 | 3,56 | 3,58 | 3,55 | 3,57 | 5.170.200 | | 2004-06-23 | 00:00:00 | 3,57 | 3,61 | 3,56 | 3,60 | 9.109.100 | | 2004-06-24 | 00:00:00 | 3,61 | 3,61 | 3,58 | 3,59 | 5.592.000 | | 2004-06-25 | 00:00:00 | 3,58 | 3,59 | 3,55 | 3,56 | 9.977.900 | | 2004-06-28 | 00:00:00 | 3,56 | 3,58 | 3,54 | 3,58 | 7.621.100 | | 2004-06-29 | 00:00:00 | 3,58 | 3,59 | 3,55 | 3,56 | 5.615.100 | | 2004-06-30 | 00:00:00 | 3,56 | 3,56 | 3,52 | 3,53 | 7.725.400 | | 2004-07-01 | 00:00:00 | 3,53 | 3,54 | 3,51 | 3,52 | 10.671.800 | | 2004-07-02 | 00:00:00 | 3,53 | 3,55 | 3,52 | 3,54 | 4.844.500 | | 2004-07-05 | 00:00:00 | 3,53 | 3,54 | 3,53 | 3,54 | 2.056.100 | | 2004-07-06 | 00:00:00 | 3,54 | 3,55 | 3,53 | 3,55 | 4.503.800 | | 2004-07-07 | 00:00:00 | 3,54 | 3,56 | 3,53 | 3,53 | 7.930.900 | | 2004-07-08 | 00:00:00 | 3,53 | 3,53 | 3,51 | 3,52 | 12.270.400 | | 2004-07-09 | 00:00:00 | 3,51 | 3,53 | 3,51 | 3,52 | 8.713.600 | | 2004-07-12 | 00:00:00 | 3,52 | 3,52 | 3,51 | 3,52 | 3.131.500 | | 2004-07-13 | 00:00:00 | 3,52 | 3,52 | 3,51 | 3,51 | 4.550.700 | | 2004-07-14 | 00:00:00 | 3,52 | 3,52 | 3,49 | 3,49 | 10.589.400 | | 2004-07-15 | 00:00:00 | 3,50 | 3,51 | 3,49 | 3,50 | 5.785.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
