(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-06 | 00:00:00 | 4,70 | 4,76 | 4,66 | 4,68 | 14.720.500 | | 2005-10-07 | 00:00:00 | 4,67 | 4,74 | 4,64 | 4,67 | 18.569.600 | | 2005-10-10 | 00:00:00 | 4,72 | 4,75 | 4,64 | 4,64 | 12.362.400 | | 2005-10-11 | 00:00:00 | 4,66 | 4,68 | 4,64 | 4,64 | 11.974.800 | | 2005-10-12 | 00:00:00 | 4,66 | 4,66 | 4,59 | 4,59 | 11.251.600 | | 2005-10-13 | 00:00:00 | 4,59 | 4,61 | 4,53 | 4,58 | 13.022.500 | | 2005-10-14 | 00:00:00 | 4,63 | 4,74 | 4,58 | 4,66 | 29.289.900 | | 2005-10-17 | 00:00:00 | 4,65 | 4,68 | 4,60 | 4,61 | 10.854.200 | | 2005-10-18 | 00:00:00 | 4,61 | 4,62 | 4,53 | 4,53 | 12.544.400 | | 2005-10-19 | 00:00:00 | 4,53 | 4,53 | 4,49 | 4,53 | 13.707.900 | | 2005-10-20 | 00:00:00 | 4,54 | 4,56 | 4,48 | 4,49 | 9.824.500 | | 2005-10-21 | 00:00:00 | 4,47 | 4,60 | 4,46 | 4,58 | 13.931.900 | | 2005-10-24 | 00:00:00 | 4,56 | 4,63 | 4,55 | 4,60 | 8.408.600 | | 2005-10-25 | 00:00:00 | 4,62 | 4,62 | 4,57 | 4,59 | 8.032.100 | | 2005-10-26 | 00:00:00 | 4,57 | 4,60 | 4,51 | 4,53 | 11.194.100 | | 2005-10-27 | 00:00:00 | 4,50 | 4,54 | 4,43 | 4,44 | 20.161.200 | | 2005-10-28 | 00:00:00 | 4,45 | 4,56 | 4,43 | 4,56 | 15.189.800 | | 2005-10-31 | 00:00:00 | 4,64 | 4,64 | 4,57 | 4,58 | 9.088.100 | | 2005-11-01 | 00:00:00 | 4,58 | 4,61 | 4,55 | 4,57 | 6.942.000 | | 2005-11-02 | 00:00:00 | 4,57 | 4,60 | 4,55 | 4,59 | 9.235.300 | | 2005-11-03 | 00:00:00 | 4,60 | 4,61 | 4,58 | 4,59 | 9.376.000 | | 2005-11-04 | 00:00:00 | 4,62 | 4,65 | 4,59 | 4,62 | 21.948.800 | | 2005-11-07 | 00:00:00 | 4,65 | 4,66 | 4,60 | 4,61 | 11.151.300 | | 2005-11-08 | 00:00:00 | 4,64 | 4,64 | 4,49 | 4,49 | 18.856.500 | | 2005-11-09 | 00:00:00 | 4,49 | 4,54 | 4,46 | 4,53 | 11.844.300 | | 2005-11-10 | 00:00:00 | 4,54 | 4,55 | 4,46 | 4,51 | 12.969.200 | | 2005-11-11 | 00:00:00 | 4,51 | 4,55 | 4,51 | 4,53 | 35.091.500 | | 2005-11-14 | 00:00:00 | 4,54 | 4,59 | 4,53 | 4,58 | 19.559.700 | | 2005-11-15 | 00:00:00 | 4,54 | 4,61 | 4,54 | 4,59 | 65.049.900 | | 2005-11-16 | 00:00:00 | 4,61 | 4,68 | 4,59 | 4,68 | 45.441.500 | | 2005-11-17 | 00:00:00 | 4,68 | 4,72 | 4,60 | 4,61 | 57.450.900 | | 2005-11-18 | 00:00:00 | 4,65 | 4,69 | 4,57 | 4,62 | 29.844.900 | | 2005-11-21 | 00:00:00 | 3,64 | 3,69 | 3,64 | 3,68 | 37.995.300 | | 2005-11-22 | 00:00:00 | 3,68 | 3,72 | 3,64 | 3,65 | 19.404.600 | | 2005-11-23 | 00:00:00 | 3,66 | 3,68 | 3,63 | 3,63 | 60.347.700 | | 2005-11-24 | 00:00:00 | 3,63 | 3,64 | 3,57 | 3,62 | 16.615.700 | | 2005-11-25 | 00:00:00 | 3,65 | 3,66 | 3,61 | 3,62 | 51.765.300 | | 2005-11-28 | 00:00:00 | 3,62 | 3,64 | 3,60 | 3,62 | 10.870.400 | | 2005-11-29 | 00:00:00 | 3,62 | 3,64 | 3,59 | 3,59 | 12.497.400 | | 2005-11-30 | 00:00:00 | 3,60 | 3,60 | 3,59 | 3,59 | 9.898.200 | | 2005-12-01 | 00:00:00 | 3,60 | 3,61 | 3,59 | 3,61 | 7.874.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
