(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 3,17 | 3,18 | 3,15 | 3,15 | 2.281.200 | | 2002-02-01 | 00:00:00 | 3,16 | 3,18 | 3,15 | 3,15 | 4.875.600 | | 2002-02-04 | 00:00:00 | 3,15 | 3,19 | 3,14 | 3,18 | 3.330.200 | | 2002-02-05 | 00:00:00 | 3,18 | 3,23 | 3,14 | 3,22 | 8.001.100 | | 2002-02-06 | 00:00:00 | 3,23 | 3,23 | 3,19 | 3,23 | 2.382.900 | | 2002-02-07 | 00:00:00 | 3,20 | 3,22 | 3,16 | 3,19 | 3.164.900 | | 2002-02-08 | 00:00:00 | 3,19 | 3,20 | 3,12 | 3,15 | 3.403.200 | | 2002-02-11 | 00:00:00 | 3,13 | 3,18 | 3,13 | 3,15 | 3.907.100 | | 2002-02-12 | 00:00:00 | 3,16 | 3,19 | 3,14 | 3,18 | 2.713.600 | | 2002-02-13 | 00:00:00 | 3,17 | 3,18 | 3,13 | 3,15 | 5.637.800 | | 2002-02-14 | 00:00:00 | 3,14 | 3,17 | 3,12 | 3,12 | 2.660.100 | | 2002-02-15 | 00:00:00 | 3,12 | 3,12 | 3,08 | 3,11 | 4.167.300 | | 2002-02-18 | 00:00:00 | 3,12 | 3,15 | 3,10 | 3,14 | 2.048.400 | | 2002-02-19 | 00:00:00 | 3,13 | 3,15 | 3,12 | 3,13 | 1.666.600 | | 2002-02-20 | 00:00:00 | 3,12 | 3,16 | 3,11 | 3,14 | 2.321.000 | | 2002-02-21 | 00:00:00 | 3,16 | 3,18 | 3,13 | 3,18 | 1.765.800 | | 2002-02-22 | 00:00:00 | 3,15 | 3,22 | 3,15 | 3,22 | 5.187.300 | | 2002-02-25 | 00:00:00 | 3,18 | 3,20 | 3,17 | 3,17 | 2.134.500 | | 2002-02-26 | 00:00:00 | 3,19 | 3,19 | 3,14 | 3,18 | 2.953.800 | | 2002-02-27 | 00:00:00 | 3,18 | 3,19 | 3,14 | 3,15 | 4.055.000 | | 2002-02-28 | 00:00:00 | 3,16 | 3,17 | 3,14 | 3,15 | 4.463.800 | | 2002-03-01 | 00:00:00 | 3,14 | 3,15 | 3,12 | 3,13 | 2.777.000 | | 2002-03-04 | 00:00:00 | 3,13 | 3,15 | 3,08 | 3,08 | 5.316.400 | | 2002-03-05 | 00:00:00 | 3,09 | 3,09 | 3,05 | 3,05 | 6.389.600 | | 2002-03-06 | 00:00:00 | 3,06 | 3,10 | 3,05 | 3,08 | 2.914.300 | | 2002-03-07 | 00:00:00 | 3,10 | 3,11 | 3,05 | 3,05 | 3.145.600 | | 2002-03-08 | 00:00:00 | 3,07 | 3,09 | 3,05 | 3,05 | 3.638.400 | | 2002-03-11 | 00:00:00 | 3,05 | 3,12 | 3,05 | 3,09 | 4.608.600 | | 2002-03-12 | 00:00:00 | 3,10 | 3,17 | 3,09 | 3,13 | 4.650.900 | | 2002-03-13 | 00:00:00 | 3,16 | 3,16 | 3,08 | 3,09 | 6.661.200 | | 2002-03-14 | 00:00:00 | 3,09 | 3,15 | 3,08 | 3,15 | 4.507.600 | | 2002-03-15 | 00:00:00 | 3,15 | 3,15 | 3,10 | 3,14 | 9.227.200 | | 2002-03-18 | 00:00:00 | 3,19 | 3,19 | 3,09 | 3,09 | 19.991.200 | | 2002-03-19 | 00:00:00 | 3,11 | 3,13 | 3,09 | 3,13 | 7.486.800 | | 2002-03-20 | 00:00:00 | 3,11 | 3,14 | 3,08 | 3,14 | 5.631.700 | | 2002-03-21 | 00:00:00 | 3,13 | 3,13 | 3,11 | 3,12 | 1.788.900 | | 2002-03-22 | 00:00:00 | 3,12 | 3,12 | 3,06 | 3,07 | 7.068.000 | | 2002-03-25 | 00:00:00 | 3,07 | 3,12 | 3,06 | 3,09 | 6.353.100 | | 2002-03-26 | 00:00:00 | 3,09 | 3,09 | 3,05 | 3,08 | 6.026.500 | | 2002-03-27 | 00:00:00 | 3,08 | 3,09 | 3,06 | 3,09 | 4.771.900 | | 2002-03-28 | 00:00:00 | 3,09 | 3,09 | 3,09 | 3,09 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
