(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 | 2002-03-28 | 00:00:00 | 3,09 | 3,09 | 3,09 | 3,09 | 0 | 2002-03-29 | 00:00:00 | 3,09 | 3,09 | 3,09 | 3,09 | 0 | 2002-04-01 | 00:00:00 | 3,09 | 3,09 | 3,09 | 3,09 | 0 | 2002-04-02 | 00:00:00 | 3,08 | 3,12 | 3,07 | 3,11 | 7.313.400 | 2002-04-03 | 00:00:00 | 3,11 | 3,12 | 3,07 | 3,08 | 5.848.900 | 2002-04-04 | 00:00:00 | 3,08 | 3,12 | 3,08 | 3,12 | 5.894.600 | 2002-04-05 | 00:00:00 | 3,12 | 3,12 | 3,09 | 3,11 | 2.428.300 | 2002-04-08 | 00:00:00 | 3,09 | 3,12 | 3,07 | 3,12 | 3.268.800 | 2002-04-09 | 00:00:00 | 3,10 | 3,12 | 3,07 | 3,07 | 6.787.700 | 2002-04-10 | 00:00:00 | 3,08 | 3,08 | 3,05 | 3,08 | 5.646.200 | 2002-04-11 | 00:00:00 | 3,08 | 3,09 | 3,05 | 3,05 | 5.770.400 | 2002-04-12 | 00:00:00 | 3,07 | 3,07 | 3,03 | 3,05 | 14.177.300 | 2002-04-15 | 00:00:00 | 3,05 | 3,08 | 3,02 | 3,06 | 16.246.600 | 2002-04-16 | 00:00:00 | 3,07 | 3,08 | 3,04 | 3,08 | 14.281.700 | 2002-04-17 | 00:00:00 | 3,07 | 3,09 | 3,04 | 3,05 | 11.542.000 | 2002-04-18 | 00:00:00 | 3,05 | 3,06 | 3,03 | 3,05 | 3.996.000 | 2002-04-19 | 00:00:00 | 3,05 | 3,06 | 3,04 | 3,06 | 6.777.300 | 2002-04-22 | 00:00:00 | 3,05 | 3,09 | 3,05 | 3,07 | 6.879.400 | 2002-04-23 | 00:00:00 | 3,09 | 3,14 | 3,07 | 3,11 | 6.130.500 | 2002-04-24 | 00:00:00 | 3,12 | 3,16 | 3,10 | 3,10 | 4.712.000 | 2002-04-25 | 00:00:00 | 3,13 | 3,13 | 3,08 | 3,10 | 3.244.700 | 2002-04-26 | 00:00:00 | 3,11 | 3,17 | 3,09 | 3,16 | 4.386.500 | 2002-04-29 | 00:00:00 | 3,17 | 3,18 | 3,14 | 3,17 | 5.356.200 | 2002-04-30 | 00:00:00 | 3,16 | 3,19 | 3,15 | 3,15 | 4.467.400 | 2002-05-01 | 00:00:00 | 3,15 | 3,15 | 3,15 | 3,15 | 0 | 2002-05-02 | 00:00:00 | 3,15 | 3,21 | 3,15 | 3,17 | 6.719.700 | 2002-05-03 | 00:00:00 | 3,18 | 3,20 | 3,17 | 3,18 | 3.312.300 | 2002-05-06 | 00:00:00 | 3,18 | 3,20 | 3,12 | 3,17 | 2.204.400 | 2002-05-07 | 00:00:00 | 3,14 | 3,20 | 3,13 | 3,20 | 6.039.700 | 2002-05-08 | 00:00:00 | 3,21 | 3,21 | 3,11 | 3,13 | 8.268.300 | 2002-05-09 | 00:00:00 | 3,14 | 3,15 | 2,88 | 2,95 | 85.226.000 | 2002-05-10 | 00:00:00 | 2,98 | 3,07 | 2,98 | 2,98 | 35.924.900 | 2002-05-13 | 00:00:00 | 3,00 | 3,03 | 2,96 | 2,99 | 6.216.800 | 2002-05-14 | 00:00:00 | 3,02 | 3,02 | 2,97 | 3,01 | 10.298.900 | 2002-05-15 | 00:00:00 | 3,01 | 3,01 | 2,97 | 2,98 | 3.895.700 | 2002-05-16 | 00:00:00 | 2,98 | 3,00 | 2,97 | 2,98 | 2.725.500 | 2002-05-17 | 00:00:00 | 2,99 | 3,01 | 2,95 | 2,98 | 7.351.900 | 2002-05-20 | 00:00:00 | 2,92 | 2,92 | 2,78 | 2,80 | 24.373.400 | 2002-05-21 | 00:00:00 | 2,81 | 2,95 | 2,81 | 2,91 | 29.795.300 | 2002-05-22 | 00:00:00 | 2,93 | 2,97 | 2,87 | 2,93 | 14.036.400 | 2002-05-23 | 00:00:00 | 2,93 | 2,97 | 2,92 | 2,94 | 11.532.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|