(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-26 | 00:00:00 | 3,60 | 3,61 | 3,55 | 3,59 | 8.737.300 | | 2006-01-27 | 00:00:00 | 3,60 | 3,62 | 3,58 | 3,61 | 8.850.900 | | 2006-01-30 | 00:00:00 | 3,60 | 3,61 | 3,55 | 3,56 | 10.652.200 | | 2006-01-31 | 00:00:00 | 3,55 | 3,59 | 3,55 | 3,57 | 8.064.700 | | 2006-02-01 | 00:00:00 | 3,57 | 3,57 | 3,54 | 3,56 | 9.181.300 | | 2006-02-02 | 00:00:00 | 3,56 | 3,61 | 3,55 | 3,58 | 11.267.500 | | 2006-02-03 | 00:00:00 | 3,57 | 3,62 | 3,56 | 3,58 | 10.168.800 | | 2006-02-06 | 00:00:00 | 3,58 | 3,59 | 3,55 | 3,56 | 8.568.500 | | 2006-02-07 | 00:00:00 | 3,56 | 3,57 | 3,53 | 3,55 | 12.037.800 | | 2006-02-08 | 00:00:00 | 3,55 | 3,57 | 3,53 | 3,55 | 9.783.300 | | 2006-02-09 | 00:00:00 | 3,55 | 3,56 | 3,53 | 3,54 | 8.039.900 | | 2006-02-10 | 00:00:00 | 3,53 | 3,54 | 3,50 | 3,52 | 10.979.300 | | 2006-02-13 | 00:00:00 | 3,51 | 3,54 | 3,51 | 3,53 | 5.629.000 | | 2006-02-14 | 00:00:00 | 3,54 | 3,55 | 3,52 | 3,54 | 6.736.700 | | 2006-02-15 | 00:00:00 | 3,57 | 3,57 | 3,55 | 3,57 | 10.040.300 | | 2006-02-16 | 00:00:00 | 3,57 | 3,57 | 3,55 | 3,57 | 7.683.900 | | 2006-02-17 | 00:00:00 | 3,60 | 3,65 | 3,59 | 3,63 | 23.064.700 | | 2006-02-20 | 00:00:00 | 3,63 | 3,63 | 3,61 | 3,62 | 5.095.500 | | 2006-02-21 | 00:00:00 | 3,62 | 3,70 | 3,61 | 3,67 | 12.976.200 | | 2006-02-22 | 00:00:00 | 3,67 | 3,72 | 3,66 | 3,72 | 13.649.900 | | 2006-02-23 | 00:00:00 | 3,72 | 3,72 | 3,62 | 3,65 | 14.920.100 | | 2006-02-24 | 00:00:00 | 3,64 | 3,66 | 3,61 | 3,65 | 10.266.100 | | 2006-02-27 | 00:00:00 | 3,66 | 3,70 | 3,65 | 3,69 | 8.983.300 | | 2006-02-28 | 00:00:00 | 3,70 | 3,71 | 3,64 | 3,68 | 11.189.600 | | 2006-03-01 | 00:00:00 | 3,68 | 3,69 | 3,64 | 3,68 | 9.523.600 | | 2006-03-02 | 00:00:00 | 3,68 | 3,68 | 3,61 | 3,64 | 8.429.500 | | 2006-03-03 | 00:00:00 | 3,63 | 3,65 | 3,61 | 3,63 | 6.515.000 | | 2006-03-06 | 00:00:00 | 3,63 | 3,65 | 3,62 | 3,65 | 6.715.700 | | 2006-03-07 | 00:00:00 | 3,64 | 3,64 | 3,61 | 3,63 | 7.892.400 | | 2006-03-08 | 00:00:00 | 3,61 | 3,64 | 3,58 | 3,60 | 12.470.800 | | 2006-03-09 | 00:00:00 | 3,61 | 3,62 | 3,57 | 3,60 | 8.730.800 | | 2006-03-10 | 00:00:00 | 3,58 | 3,61 | 3,57 | 3,60 | 6.675.200 | | 2006-03-13 | 00:00:00 | 3,61 | 3,63 | 3,60 | 3,63 | 6.394.800 | | 2006-03-14 | 00:00:00 | 3,62 | 3,68 | 3,60 | 3,65 | 18.893.000 | | 2006-03-15 | 00:00:00 | 3,65 | 3,68 | 3,63 | 3,65 | 6.170.100 | | 2006-03-16 | 00:00:00 | 3,67 | 3,68 | 3,65 | 3,68 | 6.371.800 | | 2006-03-17 | 00:00:00 | 3,69 | 3,70 | 3,66 | 3,69 | 15.530.300 | | 2006-03-20 | 00:00:00 | 3,70 | 3,71 | 3,68 | 3,70 | 5.869.500 | | 2006-03-21 | 00:00:00 | 3,70 | 3,73 | 3,68 | 3,71 | 10.554.200 | | 2006-03-22 | 00:00:00 | 3,71 | 3,74 | 3,70 | 3,74 | 14.449.500 | | 2006-03-23 | 00:00:00 | 3,75 | 3,75 | 3,65 | 3,69 | 12.750.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
