(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-02-24 | 00:00:00 | 4,41 | 4,41 | 4,27 | 4,30 | 11.341.800 | 2005-02-25 | 00:00:00 | 4,32 | 4,40 | 4,31 | 4,39 | 12.039.000 | 2005-02-28 | 00:00:00 | 4,38 | 4,43 | 4,38 | 4,41 | 5.286.900 | 2005-03-01 | 00:00:00 | 4,40 | 4,44 | 4,34 | 4,35 | 13.066.500 | 2005-03-02 | 00:00:00 | 4,36 | 4,38 | 4,21 | 4,26 | 26.365.200 | 2005-03-03 | 00:00:00 | 4,26 | 4,32 | 4,24 | 4,28 | 9.503.100 | 2005-03-04 | 00:00:00 | 4,29 | 4,42 | 4,28 | 4,40 | 16.872.600 | 2005-03-07 | 00:00:00 | 4,41 | 4,44 | 4,38 | 4,42 | 8.777.300 | 2005-03-08 | 00:00:00 | 4,39 | 4,41 | 4,36 | 4,37 | 6.422.100 | 2005-03-09 | 00:00:00 | 4,37 | 4,40 | 4,27 | 4,28 | 13.802.500 | 2005-03-10 | 00:00:00 | 4,26 | 4,27 | 4,18 | 4,25 | 19.996.700 | 2005-03-11 | 00:00:00 | 4,28 | 4,28 | 4,22 | 4,22 | 6.965.300 | 2005-03-14 | 00:00:00 | 4,20 | 4,25 | 4,18 | 4,22 | 9.464.600 | 2005-03-15 | 00:00:00 | 4,20 | 4,28 | 4,19 | 4,26 | 11.287.200 | 2005-03-16 | 00:00:00 | 4,28 | 4,28 | 4,20 | 4,22 | 14.162.600 | 2005-03-17 | 00:00:00 | 4,24 | 4,27 | 4,23 | 4,24 | 8.590.600 | 2005-03-18 | 00:00:00 | 4,23 | 4,28 | 4,23 | 4,23 | 12.214.200 | 2005-03-21 | 00:00:00 | 4,25 | 4,28 | 4,24 | 4,25 | 9.793.900 | 2005-03-22 | 00:00:00 | 4,26 | 4,26 | 4,24 | 4,25 | 6.908.900 | 2005-03-23 | 00:00:00 | 4,21 | 4,27 | 4,21 | 4,25 | 10.911.000 | 2005-03-24 | 00:00:00 | 4,24 | 4,30 | 4,23 | 4,28 | 8.220.800 | 2005-03-25 | 00:00:00 | 4,28 | 4,28 | 4,28 | 4,28 | 0 | 2005-03-28 | 00:00:00 | 4,28 | 4,28 | 4,28 | 4,28 | 0 | 2005-03-29 | 00:00:00 | 4,29 | 4,29 | 4,26 | 4,28 | 6.061.100 | 2005-03-30 | 00:00:00 | 4,28 | 4,30 | 4,26 | 4,28 | 18.276.900 | 2005-03-31 | 00:00:00 | 4,30 | 4,32 | 4,28 | 4,30 | 9.007.100 | 2005-04-01 | 00:00:00 | 4,30 | 4,40 | 4,30 | 4,38 | 10.380.900 | 2005-04-04 | 00:00:00 | 4,38 | 4,38 | 4,34 | 4,36 | 7.418.800 | 2005-04-05 | 00:00:00 | 4,39 | 4,39 | 4,34 | 4,38 | 4.731.100 | 2005-04-06 | 00:00:00 | 4,39 | 4,39 | 4,32 | 4,34 | 7.361.300 | 2005-04-07 | 00:00:00 | 4,35 | 4,36 | 4,32 | 4,35 | 8.595.200 | 2005-04-08 | 00:00:00 | 4,36 | 4,41 | 4,35 | 4,41 | 12.545.500 | 2005-04-11 | 00:00:00 | 4,40 | 4,42 | 4,40 | 4,40 | 6.056.700 | 2005-04-12 | 00:00:00 | 4,41 | 4,44 | 4,38 | 4,41 | 8.423.300 | 2005-04-13 | 00:00:00 | 4,42 | 4,49 | 4,42 | 4,48 | 10.508.400 | 2005-04-14 | 00:00:00 | 4,47 | 4,48 | 4,44 | 4,46 | 11.600.500 | 2005-04-15 | 00:00:00 | 4,47 | 4,47 | 4,41 | 4,43 | 9.278.400 | 2005-04-18 | 00:00:00 | 4,38 | 4,41 | 4,34 | 4,38 | 7.720.900 | 2005-04-19 | 00:00:00 | 4,40 | 4,40 | 4,35 | 4,36 | 6.877.700 | 2005-04-20 | 00:00:00 | 4,38 | 4,38 | 4,33 | 4,36 | 4.505.200 | 2005-04-21 | 00:00:00 | 4,33 | 4,38 | 4,33 | 4,36 | 3.301.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|