(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 | | 2004-11-04 | 00:00:00 | 4,02 | 4,04 | 4,00 | 4,04 | 5.684.200 | | 2004-11-05 | 00:00:00 | 4,03 | 4,03 | 3,98 | 3,98 | 13.600.500 | | 2004-11-08 | 00:00:00 | 3,98 | 4,00 | 3,97 | 3,98 | 9.450.200 | | 2004-11-09 | 00:00:00 | 3,97 | 3,99 | 3,94 | 3,98 | 11.321.600 | | 2004-11-10 | 00:00:00 | 3,99 | 3,99 | 3,94 | 3,95 | 11.328.300 | | 2004-11-11 | 00:00:00 | 3,95 | 3,97 | 3,93 | 3,94 | 11.189.300 | | 2004-11-12 | 00:00:00 | 3,94 | 3,97 | 3,90 | 3,90 | 10.876.100 | | 2004-11-15 | 00:00:00 | 3,91 | 3,95 | 3,87 | 3,89 | 22.591.800 | | 2004-11-16 | 00:00:00 | 3,90 | 3,95 | 3,89 | 3,95 | 8.424.100 | | 2004-11-17 | 00:00:00 | 3,94 | 3,97 | 3,93 | 3,96 | 7.973.800 | | 2004-11-18 | 00:00:00 | 3,96 | 3,96 | 3,92 | 3,93 | 6.162.300 | | 2004-11-19 | 00:00:00 | 3,94 | 3,96 | 3,92 | 3,96 | 8.215.800 | | 2004-11-22 | 00:00:00 | 3,95 | 3,98 | 3,95 | 3,98 | 7.812.100 | | 2004-11-23 | 00:00:00 | 3,98 | 4,02 | 3,97 | 4,01 | 7.015.000 | | 2004-11-24 | 00:00:00 | 4,01 | 4,03 | 4,01 | 4,02 | 6.744.400 | | 2004-11-25 | 00:00:00 | 4,01 | 4,08 | 4,01 | 4,06 | 10.444.300 | | 2004-11-26 | 00:00:00 | 4,07 | 4,10 | 4,05 | 4,08 | 11.202.100 | | 2004-11-29 | 00:00:00 | 4,09 | 4,11 | 4,04 | 4,04 | 10.027.400 | | 2004-11-30 | 00:00:00 | 4,05 | 4,06 | 4,01 | 4,03 | 7.829.400 | | 2004-12-01 | 00:00:00 | 4,03 | 4,07 | 4,02 | 4,07 | 9.700.400 | | 2004-12-02 | 00:00:00 | 4,07 | 4,09 | 4,06 | 4,07 | 6.488.800 | | 2004-12-03 | 00:00:00 | 4,06 | 4,08 | 4,02 | 4,06 | 12.107.600 | | 2004-12-06 | 00:00:00 | 4,05 | 4,10 | 4,05 | 4,10 | 7.497.800 | | 2004-12-07 | 00:00:00 | 4,10 | 4,14 | 4,09 | 4,13 | 7.568.000 | | 2004-12-08 | 00:00:00 | 4,13 | 4,15 | 4,10 | 4,14 | 5.250.700 | | 2004-12-09 | 00:00:00 | 4,11 | 4,14 | 4,11 | 4,13 | 5.951.000 | | 2004-12-10 | 00:00:00 | 4,12 | 4,21 | 4,12 | 4,15 | 16.493.600 | | 2004-12-13 | 00:00:00 | 4,16 | 4,22 | 4,15 | 4,19 | 9.982.200 | | 2004-12-14 | 00:00:00 | 4,21 | 4,22 | 4,09 | 4,11 | 20.547.100 | | 2004-12-15 | 00:00:00 | 4,13 | 4,28 | 4,11 | 4,27 | 28.282.100 | | 2004-12-16 | 00:00:00 | 4,26 | 4,31 | 4,23 | 4,24 | 12.492.100 | | 2004-12-17 | 00:00:00 | 4,28 | 4,28 | 4,20 | 4,23 | 17.795.200 | | 2004-12-20 | 00:00:00 | 4,23 | 4,25 | 4,21 | 4,24 | 8.025.800 | | 2004-12-21 | 00:00:00 | 4,23 | 4,27 | 4,23 | 4,25 | 5.262.100 | | 2004-12-22 | 00:00:00 | 4,24 | 4,27 | 4,24 | 4,26 | 5.015.300 | | 2004-12-23 | 00:00:00 | 4,25 | 4,28 | 4,24 | 4,26 | 8.664.500 | | 2004-12-24 | 00:00:00 | 4,26 | 4,26 | 4,26 | 4,26 | 0 | | 2004-12-27 | 00:00:00 | 4,26 | 4,27 | 4,22 | 4,23 | 5.334.000 | | 2004-12-28 | 00:00:00 | 4,23 | 4,28 | 4,23 | 4,28 | 2.628.100 | | 2004-12-29 | 00:00:00 | 4,27 | 4,29 | 4,26 | 4,27 | 3.765.100 | | 2004-12-30 | 00:00:00 | 4,27 | 4,28 | 4,26 | 4,28 | 2.440.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
