(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 | 2005-12-01 | 00:00:00 | 3,60 | 3,61 | 3,59 | 3,61 | 7.874.400 | 2005-12-02 | 00:00:00 | 3,60 | 3,62 | 3,60 | 3,61 | 23.179.000 | 2005-12-05 | 00:00:00 | 3,62 | 3,62 | 3,58 | 3,60 | 8.165.500 | 2005-12-06 | 00:00:00 | 3,60 | 3,62 | 3,60 | 3,61 | 8.191.200 | 2005-12-07 | 00:00:00 | 3,61 | 3,61 | 3,54 | 3,54 | 11.968.600 | 2005-12-08 | 00:00:00 | 3,54 | 3,57 | 3,54 | 3,57 | 8.238.700 | 2005-12-09 | 00:00:00 | 3,57 | 3,57 | 3,53 | 3,53 | 11.152.100 | 2005-12-12 | 00:00:00 | 3,52 | 3,54 | 3,49 | 3,50 | 14.328.500 | 2005-12-13 | 00:00:00 | 3,50 | 3,55 | 3,49 | 3,53 | 16.466.300 | 2005-12-14 | 00:00:00 | 3,54 | 3,54 | 3,50 | 3,53 | 14.689.200 | 2005-12-15 | 00:00:00 | 3,54 | 3,54 | 3,48 | 3,49 | 9.611.000 | 2005-12-16 | 00:00:00 | 3,47 | 3,51 | 3,47 | 3,50 | 18.289.700 | 2005-12-19 | 00:00:00 | 3,50 | 3,51 | 3,45 | 3,45 | 8.805.600 | 2005-12-20 | 00:00:00 | 3,45 | 3,45 | 3,40 | 3,40 | 25.470.300 | 2005-12-21 | 00:00:00 | 3,41 | 3,54 | 3,41 | 3,52 | 20.328.900 | 2005-12-22 | 00:00:00 | 3,54 | 3,55 | 3,49 | 3,50 | 9.896.700 | 2005-12-23 | 00:00:00 | 3,52 | 3,54 | 3,50 | 3,51 | 6.636.200 | 2005-12-26 | 00:00:00 | 3,51 | 3,51 | 3,51 | 3,51 | 0 | 2005-12-27 | 00:00:00 | 3,51 | 3,53 | 3,50 | 3,52 | 2.724.600 | 2005-12-28 | 00:00:00 | 3,50 | 3,51 | 3,48 | 3,49 | 4.118.500 | 2005-12-29 | 00:00:00 | 3,50 | 3,51 | 3,49 | 3,50 | 2.588.700 | 2005-12-30 | 00:00:00 | 3,50 | 3,50 | 3,46 | 3,47 | 2.619.800 | 2006-01-02 | 00:00:00 | 3,50 | 3,57 | 3,48 | 3,54 | 11.033.700 | 2006-01-03 | 00:00:00 | 3,57 | 3,57 | 3,51 | 3,52 | 13.305.600 | 2006-01-04 | 00:00:00 | 3,54 | 3,59 | 3,52 | 3,58 | 14.294.100 | 2006-01-05 | 00:00:00 | 3,58 | 3,58 | 3,55 | 3,56 | 7.915.100 | 2006-01-06 | 00:00:00 | 3,56 | 3,57 | 3,53 | 3,55 | 3.859.800 | 2006-01-09 | 00:00:00 | 3,55 | 3,57 | 3,53 | 3,56 | 8.952.700 | 2006-01-10 | 00:00:00 | 3,54 | 3,55 | 3,52 | 3,54 | 5.892.500 | 2006-01-11 | 00:00:00 | 3,54 | 3,55 | 3,51 | 3,53 | 12.127.200 | 2006-01-12 | 00:00:00 | 3,53 | 3,55 | 3,52 | 3,55 | 6.990.900 | 2006-01-13 | 00:00:00 | 3,54 | 3,58 | 3,53 | 3,55 | 7.057.700 | 2006-01-16 | 00:00:00 | 3,55 | 3,57 | 3,54 | 3,55 | 7.229.000 | 2006-01-17 | 00:00:00 | 3,55 | 3,59 | 3,53 | 3,56 | 9.579.000 | 2006-01-18 | 00:00:00 | 3,53 | 3,58 | 3,52 | 3,56 | 12.573.700 | 2006-01-19 | 00:00:00 | 3,56 | 3,57 | 3,54 | 3,55 | 8.191.100 | 2006-01-20 | 00:00:00 | 3,55 | 3,64 | 3,54 | 3,59 | 24.210.200 | 2006-01-23 | 00:00:00 | 3,62 | 3,64 | 3,60 | 3,63 | 13.921.400 | 2006-01-24 | 00:00:00 | 3,63 | 3,63 | 3,56 | 3,56 | 9.083.100 | 2006-01-25 | 00:00:00 | 3,58 | 3,59 | 3,53 | 3,58 | 8.847.900 | 2006-01-26 | 00:00:00 | 3,60 | 3,61 | 3,55 | 3,59 | 8.737.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|