(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 | | 2005-06-16 | 00:00:00 | 4,28 | 4,29 | 4,23 | 4,26 | 7.286.200 | | 2005-06-17 | 00:00:00 | 4,29 | 4,30 | 4,26 | 4,28 | 8.374.500 | | 2005-06-20 | 00:00:00 | 4,28 | 4,30 | 4,28 | 4,28 | 4.791.200 | | 2005-06-21 | 00:00:00 | 4,29 | 4,33 | 4,28 | 4,31 | 5.932.600 | | 2005-06-22 | 00:00:00 | 4,30 | 4,33 | 4,29 | 4,32 | 3.997.500 | | 2005-06-23 | 00:00:00 | 4,31 | 4,33 | 4,28 | 4,30 | 4.853.200 | | 2005-06-24 | 00:00:00 | 4,29 | 4,31 | 4,27 | 4,28 | 2.773.900 | | 2005-06-27 | 00:00:00 | 4,28 | 4,31 | 4,27 | 4,28 | 3.558.200 | | 2005-06-28 | 00:00:00 | 4,27 | 4,30 | 4,26 | 4,29 | 4.605.700 | | 2005-06-29 | 00:00:00 | 4,28 | 4,42 | 4,28 | 4,39 | 19.431.700 | | 2005-06-30 | 00:00:00 | 4,39 | 4,43 | 4,38 | 4,43 | 10.950.400 | | 2005-07-01 | 00:00:00 | 4,42 | 4,49 | 4,41 | 4,47 | 11.968.000 | | 2005-07-04 | 00:00:00 | 4,45 | 4,45 | 4,38 | 4,40 | 9.855.100 | | 2005-07-05 | 00:00:00 | 4,40 | 4,41 | 4,36 | 4,38 | 8.208.600 | | 2005-07-06 | 00:00:00 | 4,38 | 4,38 | 4,35 | 4,36 | 6.855.500 | | 2005-07-07 | 00:00:00 | 4,34 | 4,36 | 4,27 | 4,35 | 20.611.700 | | 2005-07-08 | 00:00:00 | 4,36 | 4,44 | 4,35 | 4,40 | 12.695.600 | | 2005-07-11 | 00:00:00 | 4,40 | 4,44 | 4,39 | 4,39 | 5.206.700 | | 2005-07-12 | 00:00:00 | 4,39 | 4,41 | 4,38 | 4,39 | 3.420.100 | | 2005-07-13 | 00:00:00 | 4,43 | 4,43 | 4,39 | 4,39 | 5.103.200 | | 2005-07-14 | 00:00:00 | 4,41 | 4,41 | 4,35 | 4,38 | 8.501.300 | | 2005-07-15 | 00:00:00 | 4,40 | 4,40 | 4,35 | 4,40 | 6.834.500 | | 2005-07-18 | 00:00:00 | 4,39 | 4,41 | 4,37 | 4,38 | 3.816.300 | | 2005-07-19 | 00:00:00 | 4,36 | 4,41 | 4,36 | 4,41 | 6.024.000 | | 2005-07-20 | 00:00:00 | 4,43 | 4,43 | 4,39 | 4,40 | 4.527.700 | | 2005-07-21 | 00:00:00 | 4,39 | 4,44 | 4,39 | 4,44 | 6.677.100 | | 2005-07-22 | 00:00:00 | 4,45 | 4,45 | 4,43 | 4,45 | 4.483.100 | | 2005-07-25 | 00:00:00 | 4,44 | 4,46 | 4,42 | 4,44 | 4.016.000 | | 2005-07-26 | 00:00:00 | 4,43 | 4,47 | 4,41 | 4,45 | 5.363.200 | | 2005-07-27 | 00:00:00 | 4,47 | 4,53 | 4,45 | 4,53 | 14.217.700 | | 2005-07-28 | 00:00:00 | 4,55 | 4,55 | 4,49 | 4,50 | 10.816.200 | | 2005-07-29 | 00:00:00 | 4,50 | 4,55 | 4,49 | 4,53 | 8.778.200 | | 2005-08-01 | 00:00:00 | 4,50 | 4,51 | 4,45 | 4,49 | 13.131.100 | | 2005-08-02 | 00:00:00 | 4,48 | 4,48 | 4,45 | 4,45 | 14.217.800 | | 2005-08-03 | 00:00:00 | 4,46 | 4,48 | 4,45 | 4,47 | 7.466.000 | | 2005-08-04 | 00:00:00 | 4,48 | 4,48 | 4,45 | 4,46 | 5.056.500 | | 2005-08-05 | 00:00:00 | 4,45 | 4,47 | 4,43 | 4,45 | 4.616.500 | | 2005-08-08 | 00:00:00 | 4,45 | 4,47 | 4,43 | 4,44 | 4.456.500 | | 2005-08-09 | 00:00:00 | 4,43 | 4,44 | 4,40 | 4,43 | 7.570.100 | | 2005-08-10 | 00:00:00 | 4,42 | 4,48 | 4,41 | 4,45 | 7.924.200 | | 2005-08-11 | 00:00:00 | 4,45 | 4,47 | 4,43 | 4,44 | 3.617.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
