(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-03-23 | 00:00:00 | 3,75 | 3,75 | 3,65 | 3,69 | 12.750.500 | 2006-03-24 | 00:00:00 | 3,71 | 3,71 | 3,65 | 3,67 | 16.728.800 | 2006-03-27 | 00:00:00 | 3,66 | 3,68 | 3,64 | 3,66 | 8.486.700 | 2006-03-28 | 00:00:00 | 3,65 | 3,66 | 3,62 | 3,63 | 9.149.300 | 2006-03-29 | 00:00:00 | 3,62 | 3,67 | 3,61 | 3,66 | 8.184.700 | 2006-03-30 | 00:00:00 | 3,67 | 3,68 | 3,63 | 3,67 | 10.273.200 | 2006-03-31 | 00:00:00 | 3,66 | 3,69 | 3,64 | 3,65 | 8.647.100 | 2006-04-03 | 00:00:00 | 3,67 | 3,68 | 3,64 | 3,66 | 5.671.800 | 2006-04-04 | 00:00:00 | 3,65 | 3,66 | 3,63 | 3,65 | 6.633.600 | 2006-04-05 | 00:00:00 | 3,66 | 3,67 | 3,64 | 3,65 | 6.933.300 | 2006-04-06 | 00:00:00 | 3,65 | 3,67 | 3,64 | 3,66 | 4.195.800 | 2006-04-07 | 00:00:00 | 3,65 | 3,68 | 3,61 | 3,61 | 6.703.300 | 2006-04-10 | 00:00:00 | 3,61 | 3,66 | 3,60 | 3,63 | 8.860.400 | 2006-04-11 | 00:00:00 | 3,63 | 3,63 | 3,58 | 3,58 | 7.434.600 | 2006-04-12 | 00:00:00 | 3,58 | 3,60 | 3,56 | 3,58 | 5.634.400 | 2006-04-13 | 00:00:00 | 3,59 | 3,59 | 3,56 | 3,58 | 8.674.400 | 2006-04-14 | 00:00:00 | 3,58 | 3,58 | 3,58 | 3,58 | 0 | 2006-04-17 | 00:00:00 | 3,58 | 3,58 | 3,58 | 3,58 | 0 | 2006-04-18 | 00:00:00 | 3,57 | 3,58 | 3,55 | 3,57 | 3.662.800 | 2006-04-19 | 00:00:00 | 3,58 | 3,61 | 3,57 | 3,60 | 5.323.000 | 2006-04-20 | 00:00:00 | 3,60 | 3,63 | 3,58 | 3,62 | 7.722.300 | 2006-04-21 | 00:00:00 | 3,62 | 3,64 | 3,60 | 3,61 | 5.893.300 | 2006-04-24 | 00:00:00 | 3,61 | 3,61 | 3,58 | 3,61 | 5.579.300 | 2006-04-25 | 00:00:00 | 3,62 | 3,62 | 3,58 | 3,59 | 4.918.900 | 2006-04-26 | 00:00:00 | 3,59 | 3,60 | 3,53 | 3,56 | 14.080.300 | 2006-04-27 | 00:00:00 | 3,56 | 3,56 | 3,53 | 3,56 | 8.809.500 | 2006-04-28 | 00:00:00 | 3,55 | 3,57 | 3,54 | 3,55 | 5.483.700 | 2006-05-01 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 0 | 2006-05-02 | 00:00:00 | 3,55 | 3,57 | 3,53 | 3,56 | 9.877.400 | 2006-05-03 | 00:00:00 | 3,57 | 3,60 | 3,56 | 3,59 | 9.030.600 | 2006-05-04 | 00:00:00 | 3,60 | 3,62 | 3,57 | 3,61 | 4.641.400 | 2006-05-05 | 00:00:00 | 3,60 | 3,61 | 3,59 | 3,60 | 9.158.200 | 2006-05-08 | 00:00:00 | 3,62 | 3,62 | 3,59 | 3,62 | 9.365.800 | 2006-05-09 | 00:00:00 | 3,62 | 3,63 | 3,61 | 3,62 | 6.229.600 | 2006-05-10 | 00:00:00 | 3,62 | 3,64 | 3,61 | 3,62 | 5.959.400 | 2006-05-11 | 00:00:00 | 3,62 | 3,64 | 3,59 | 3,59 | 11.175.600 | 2006-05-12 | 00:00:00 | 3,60 | 3,62 | 3,56 | 3,60 | 32.319.400 | 2006-05-15 | 00:00:00 | 3,60 | 3,65 | 3,60 | 3,64 | 23.959.100 | 2006-05-16 | 00:00:00 | 3,62 | 3,70 | 3,62 | 3,69 | 43.509.100 | 2006-05-17 | 00:00:00 | 3,69 | 3,69 | 3,60 | 3,60 | 26.401.100 | 2006-05-18 | 00:00:00 | 3,57 | 3,63 | 3,56 | 3,58 | 24.790.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|