(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 | 2006-07-17 | 00:00:00 | 3,48 | 3,51 | 3,47 | 3,48 | 4.018.700 | 2006-07-18 | 00:00:00 | 3,47 | 3,52 | 3,47 | 3,50 | 4.446.200 | 2006-07-19 | 00:00:00 | 3,51 | 3,53 | 3,50 | 3,53 | 3.341.900 | 2006-07-20 | 00:00:00 | 3,53 | 3,54 | 3,50 | 3,52 | 4.738.300 | 2006-07-21 | 00:00:00 | 3,53 | 3,55 | 3,51 | 3,51 | 6.477.600 | 2006-07-24 | 00:00:00 | 3,51 | 3,56 | 3,51 | 3,56 | 5.171.400 | 2006-07-25 | 00:00:00 | 3,56 | 3,56 | 3,52 | 3,55 | 4.410.600 | 2006-07-26 | 00:00:00 | 3,54 | 3,56 | 3,52 | 3,54 | 4.338.800 | 2006-07-27 | 00:00:00 | 3,56 | 3,59 | 3,54 | 3,59 | 5.787.100 | 2006-07-28 | 00:00:00 | 3,58 | 3,63 | 3,58 | 3,62 | 6.294.900 | 2006-07-31 | 00:00:00 | 3,62 | 3,63 | 3,61 | 3,62 | 5.083.600 | 2006-08-01 | 00:00:00 | 3,64 | 3,64 | 3,60 | 3,62 | 5.719.100 | 2006-08-02 | 00:00:00 | 3,64 | 3,66 | 3,62 | 3,66 | 4.373.300 | 2006-08-03 | 00:00:00 | 3,65 | 3,66 | 3,62 | 3,63 | 5.189.100 | 2006-08-04 | 00:00:00 | 3,64 | 3,65 | 3,62 | 3,63 | 3.630.200 | 2006-08-07 | 00:00:00 | 3,62 | 3,64 | 3,62 | 3,63 | 3.962.600 | 2006-08-08 | 00:00:00 | 3,63 | 3,64 | 3,61 | 3,63 | 5.374.400 | 2006-08-09 | 00:00:00 | 3,63 | 3,66 | 3,62 | 3,65 | 6.289.700 | 2006-08-10 | 00:00:00 | 3,63 | 3,68 | 3,62 | 3,67 | 5.428.900 | 2006-08-11 | 00:00:00 | 3,67 | 3,68 | 3,66 | 3,66 | 2.940.300 | 2006-08-14 | 00:00:00 | 3,67 | 3,68 | 3,64 | 3,65 | 4.153.700 | 2006-08-16 | 00:00:00 | 3,67 | 3,67 | 3,62 | 3,65 | 5.460.100 | 2006-08-17 | 00:00:00 | 3,64 | 3,64 | 3,61 | 3,61 | 4.808.900 | 2006-08-18 | 00:00:00 | 3,62 | 3,66 | 3,62 | 3,66 | 4.982.000 | 2006-08-21 | 00:00:00 | 3,67 | 3,68 | 3,63 | 3,64 | 3.049.700 | 2006-08-22 | 00:00:00 | 3,65 | 3,65 | 3,62 | 3,62 | 2.686.500 | 2006-08-23 | 00:00:00 | 3,62 | 3,65 | 3,62 | 3,62 | 4.284.800 | 2006-08-24 | 00:00:00 | 3,62 | 3,63 | 3,62 | 3,62 | 5.294.100 | 2006-08-25 | 00:00:00 | 3,63 | 3,63 | 3,61 | 3,62 | 4.831.900 | 2006-08-28 | 00:00:00 | 3,62 | 3,67 | 3,61 | 3,67 | 4.598.900 | 2006-08-29 | 00:00:00 | 3,67 | 3,68 | 3,65 | 3,66 | 5.465.800 | 2006-08-30 | 00:00:00 | 3,66 | 3,66 | 3,65 | 3,66 | 3.802.100 | 2006-08-31 | 00:00:00 | 3,66 | 3,67 | 3,65 | 3,65 | 2.145.100 | 2006-09-01 | 00:00:00 | 3,65 | 3,71 | 3,65 | 3,70 | 6.820.300 | 2006-09-04 | 00:00:00 | 3,71 | 3,72 | 3,69 | 3,70 | 3.760.600 | 2006-09-05 | 00:00:00 | 3,70 | 3,71 | 3,66 | 3,67 | 5.614.100 | 2006-09-06 | 00:00:00 | 3,67 | 3,69 | 3,63 | 3,64 | 3.181.600 | 2006-09-07 | 00:00:00 | 3,65 | 3,69 | 3,64 | 3,66 | 5.015.900 | 2006-09-08 | 00:00:00 | 3,65 | 3,69 | 3,64 | 3,69 | 2.805.800 | 2006-09-11 | 00:00:00 | 3,68 | 3,70 | 3,67 | 3,69 | 3.900.000 | 2006-09-12 | 00:00:00 | 3,70 | 3,71 | 3,64 | 3,71 | 6.400.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|