(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-09 | 00:00:00 | 3,70 | 3,72 | 3,68 | 3,72 | 15.083.400 | | 2004-09-10 | 00:00:00 | 3,70 | 3,72 | 3,69 | 3,70 | 8.404.900 | | 2004-09-13 | 00:00:00 | 3,70 | 3,72 | 3,70 | 3,71 | 14.047.500 | | 2004-09-14 | 00:00:00 | 3,70 | 3,73 | 3,70 | 3,71 | 12.418.700 | | 2004-09-15 | 00:00:00 | 3,71 | 3,75 | 3,70 | 3,75 | 23.214.600 | | 2004-09-16 | 00:00:00 | 3,76 | 3,79 | 3,76 | 3,77 | 13.962.700 | | 2004-09-17 | 00:00:00 | 3,77 | 3,81 | 3,77 | 3,81 | 15.647.300 | | 2004-09-20 | 00:00:00 | 3,81 | 3,84 | 3,80 | 3,82 | 11.305.500 | | 2004-09-21 | 00:00:00 | 3,83 | 3,86 | 3,82 | 3,86 | 14.416.200 | | 2004-09-22 | 00:00:00 | 3,86 | 3,86 | 3,82 | 3,83 | 14.068.200 | | 2004-09-23 | 00:00:00 | 3,82 | 3,85 | 3,82 | 3,84 | 9.805.200 | | 2004-09-24 | 00:00:00 | 3,83 | 3,87 | 3,82 | 3,87 | 7.944.400 | | 2004-09-27 | 00:00:00 | 3,88 | 3,88 | 3,82 | 3,83 | 14.232.200 | | 2004-09-28 | 00:00:00 | 3,83 | 3,86 | 3,83 | 3,85 | 8.751.100 | | 2004-09-29 | 00:00:00 | 3,85 | 3,89 | 3,83 | 3,87 | 18.347.900 | | 2004-09-30 | 00:00:00 | 3,87 | 3,90 | 3,85 | 3,89 | 9.959.700 | | 2004-10-01 | 00:00:00 | 3,90 | 3,90 | 3,81 | 3,81 | 28.134.500 | | 2004-10-04 | 00:00:00 | 3,82 | 3,86 | 3,81 | 3,84 | 17.952.700 | | 2004-10-05 | 00:00:00 | 3,83 | 3,83 | 3,77 | 3,82 | 44.957.900 | | 2004-10-06 | 00:00:00 | 3,81 | 3,83 | 3,78 | 3,81 | 13.985.400 | | 2004-10-07 | 00:00:00 | 3,81 | 3,84 | 3,79 | 3,84 | 10.941.600 | | 2004-10-08 | 00:00:00 | 3,84 | 3,88 | 3,83 | 3,86 | 13.875.600 | | 2004-10-11 | 00:00:00 | 3,85 | 3,88 | 3,84 | 3,85 | 7.742.400 | | 2004-10-12 | 00:00:00 | 3,85 | 3,87 | 3,84 | 3,86 | 7.820.500 | | 2004-10-13 | 00:00:00 | 3,86 | 3,87 | 3,84 | 3,85 | 7.673.400 | | 2004-10-14 | 00:00:00 | 3,86 | 3,86 | 3,84 | 3,85 | 4.206.400 | | 2004-10-15 | 00:00:00 | 3,85 | 3,88 | 3,82 | 3,87 | 11.748.700 | | 2004-10-18 | 00:00:00 | 3,88 | 3,88 | 3,84 | 3,84 | 6.499.600 | | 2004-10-19 | 00:00:00 | 3,84 | 3,87 | 3,83 | 3,86 | 10.098.100 | | 2004-10-20 | 00:00:00 | 3,86 | 3,89 | 3,85 | 3,89 | 7.074.000 | | 2004-10-21 | 00:00:00 | 3,89 | 3,90 | 3,85 | 3,85 | 14.038.400 | | 2004-10-22 | 00:00:00 | 3,86 | 3,92 | 3,85 | 3,90 | 13.757.600 | | 2004-10-25 | 00:00:00 | 3,88 | 3,89 | 3,87 | 3,88 | 7.818.200 | | 2004-10-26 | 00:00:00 | 3,88 | 3,90 | 3,86 | 3,88 | 8.353.200 | | 2004-10-27 | 00:00:00 | 3,88 | 3,92 | 3,87 | 3,92 | 7.717.200 | | 2004-10-28 | 00:00:00 | 3,93 | 4,00 | 3,91 | 3,97 | 18.278.200 | | 2004-10-29 | 00:00:00 | 3,97 | 4,00 | 3,96 | 3,98 | 10.076.800 | | 2004-11-01 | 00:00:00 | 3,99 | 4,04 | 3,97 | 4,03 | 13.608.900 | | 2004-11-02 | 00:00:00 | 4,03 | 4,06 | 4,01 | 4,02 | 14.590.400 | | 2004-11-03 | 00:00:00 | 4,03 | 4,05 | 4,00 | 4,02 | 7.384.800 | | 2004-11-04 | 00:00:00 | 4,02 | 4,04 | 4,00 | 4,04 | 5.684.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
