(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-30 | 00:00:00 | 4,27 | 4,28 | 4,26 | 4,28 | 2.440.900 | | 2004-12-31 | 00:00:00 | 4,28 | 4,28 | 4,28 | 4,28 | 0 | | 2005-01-03 | 00:00:00 | 4,29 | 4,33 | 4,26 | 4,32 | 4.881.700 | | 2005-01-04 | 00:00:00 | 4,32 | 4,36 | 4,30 | 4,32 | 11.020.300 | | 2005-01-05 | 00:00:00 | 4,31 | 4,37 | 4,29 | 4,37 | 7.648.600 | | 2005-01-06 | 00:00:00 | 4,37 | 4,37 | 4,31 | 4,33 | 4.876.900 | | 2005-01-07 | 00:00:00 | 4,32 | 4,35 | 4,31 | 4,33 | 5.900.000 | | 2005-01-10 | 00:00:00 | 4,33 | 4,35 | 4,31 | 4,34 | 6.879.200 | | 2005-01-11 | 00:00:00 | 4,35 | 4,35 | 4,28 | 4,31 | 9.025.500 | | 2005-01-12 | 00:00:00 | 4,32 | 4,35 | 4,29 | 4,32 | 9.922.600 | | 2005-01-13 | 00:00:00 | 4,33 | 4,35 | 4,31 | 4,35 | 7.033.900 | | 2005-01-14 | 00:00:00 | 4,35 | 4,43 | 4,34 | 4,42 | 14.411.600 | | 2005-01-17 | 00:00:00 | 4,44 | 4,46 | 4,39 | 4,40 | 7.539.000 | | 2005-01-18 | 00:00:00 | 4,40 | 4,40 | 4,35 | 4,36 | 11.502.300 | | 2005-01-19 | 00:00:00 | 4,37 | 4,39 | 4,35 | 4,37 | 11.865.900 | | 2005-01-20 | 00:00:00 | 4,37 | 4,38 | 4,33 | 4,33 | 10.592.000 | | 2005-01-21 | 00:00:00 | 4,34 | 4,41 | 4,34 | 4,41 | 8.346.500 | | 2005-01-24 | 00:00:00 | 4,41 | 4,45 | 4,41 | 4,45 | 8.787.900 | | 2005-01-25 | 00:00:00 | 4,45 | 4,49 | 4,44 | 4,47 | 11.286.800 | | 2005-01-26 | 00:00:00 | 4,47 | 4,47 | 4,43 | 4,45 | 10.130.100 | | 2005-01-27 | 00:00:00 | 4,44 | 4,46 | 4,42 | 4,45 | 8.431.900 | | 2005-01-28 | 00:00:00 | 4,45 | 4,47 | 4,44 | 4,44 | 5.062.500 | | 2005-01-31 | 00:00:00 | 4,44 | 4,57 | 4,44 | 4,55 | 15.413.700 | | 2005-02-01 | 00:00:00 | 4,56 | 4,58 | 4,53 | 4,57 | 8.229.100 | | 2005-02-02 | 00:00:00 | 4,57 | 4,57 | 4,55 | 4,57 | 7.330.300 | | 2005-02-03 | 00:00:00 | 4,58 | 4,61 | 4,55 | 4,58 | 9.573.700 | | 2005-02-04 | 00:00:00 | 4,59 | 4,64 | 4,59 | 4,63 | 7.689.600 | | 2005-02-07 | 00:00:00 | 4,66 | 4,70 | 4,63 | 4,63 | 12.042.000 | | 2005-02-08 | 00:00:00 | 4,65 | 4,65 | 4,57 | 4,58 | 11.046.400 | | 2005-02-09 | 00:00:00 | 4,58 | 4,59 | 4,56 | 4,59 | 7.003.200 | | 2005-02-10 | 00:00:00 | 4,59 | 4,61 | 4,58 | 4,59 | 7.202.200 | | 2005-02-11 | 00:00:00 | 4,60 | 4,61 | 4,56 | 4,57 | 7.649.900 | | 2005-02-14 | 00:00:00 | 4,58 | 4,60 | 4,57 | 4,59 | 6.795.900 | | 2005-02-15 | 00:00:00 | 4,60 | 4,60 | 4,58 | 4,58 | 6.543.600 | | 2005-02-16 | 00:00:00 | 4,59 | 4,59 | 4,55 | 4,55 | 7.740.800 | | 2005-02-17 | 00:00:00 | 4,56 | 4,57 | 4,53 | 4,57 | 7.221.100 | | 2005-02-18 | 00:00:00 | 4,58 | 4,59 | 4,39 | 4,41 | 22.787.500 | | 2005-02-21 | 00:00:00 | 4,41 | 4,42 | 4,22 | 4,27 | 51.094.200 | | 2005-02-22 | 00:00:00 | 4,32 | 4,35 | 4,27 | 4,30 | 16.294.900 | | 2005-02-23 | 00:00:00 | 4,28 | 4,39 | 4,28 | 4,39 | 13.956.600 | | 2005-02-24 | 00:00:00 | 4,41 | 4,41 | 4,27 | 4,30 | 11.341.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
