(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-12 | 00:00:00 | 3,70 | 3,71 | 3,64 | 3,71 | 6.400.500 | | 2006-09-13 | 00:00:00 | 3,72 | 3,72 | 3,65 | 3,68 | 6.680.200 | | 2006-09-14 | 00:00:00 | 3,69 | 3,69 | 3,66 | 3,68 | 5.844.900 | | 2006-09-15 | 00:00:00 | 3,67 | 3,71 | 3,65 | 3,68 | 12.475.600 | | 2006-09-18 | 00:00:00 | 3,67 | 3,70 | 3,66 | 3,69 | 4.459.600 | | 2006-09-19 | 00:00:00 | 3,68 | 3,69 | 3,65 | 3,66 | 3.430.600 | | 2006-09-20 | 00:00:00 | 3,66 | 3,69 | 3,65 | 3,69 | 3.966.800 | | 2006-09-21 | 00:00:00 | 3,68 | 3,72 | 3,68 | 3,72 | 6.788.100 | | 2006-09-22 | 00:00:00 | 3,72 | 3,73 | 3,68 | 3,69 | 5.154.200 | | 2006-09-25 | 00:00:00 | 3,69 | 3,73 | 3,69 | 3,73 | 5.337.000 | | 2006-09-26 | 00:00:00 | 3,73 | 3,75 | 3,70 | 3,73 | 4.154.200 | | 2006-09-27 | 00:00:00 | 3,74 | 3,82 | 3,73 | 3,82 | 10.481.300 | | 2006-09-28 | 00:00:00 | 3,83 | 3,83 | 3,78 | 3,79 | 7.166.500 | | 2006-09-29 | 00:00:00 | 3,79 | 3,83 | 3,79 | 3,83 | 6.517.500 | | 2006-10-02 | 00:00:00 | 3,83 | 3,85 | 3,77 | 3,82 | 8.339.200 | | 2006-10-03 | 00:00:00 | 3,81 | 3,83 | 3,77 | 3,83 | 6.331.700 | | 2006-10-04 | 00:00:00 | 3,84 | 3,85 | 3,82 | 3,85 | 6.410.100 | | 2006-10-05 | 00:00:00 | 3,85 | 3,85 | 3,80 | 3,84 | 7.068.500 | | 2006-10-06 | 00:00:00 | 3,83 | 3,85 | 3,83 | 3,85 | 4.990.700 | | 2006-10-09 | 00:00:00 | 3,85 | 3,85 | 3,81 | 3,82 | 6.067.600 | | 2006-10-11 | 00:00:00 | 3,86 | 3,88 | 3,85 | 3,87 | 5.210.900 | | 2006-10-12 | 00:00:00 | 3,87 | 3,90 | 3,86 | 3,88 | 6.373.600 | | 2006-10-13 | 00:00:00 | 3,88 | 3,90 | 3,87 | 3,90 | 4.777.200 | | 2006-10-16 | 00:00:00 | 3,89 | 3,93 | 3,89 | 3,92 | 5.743.300 | | 2006-10-17 | 00:00:00 | 3,91 | 3,93 | 3,90 | 3,92 | 6.092.700 | | 2006-10-18 | 00:00:00 | 3,92 | 3,93 | 3,88 | 3,88 | 7.100.100 | | 2006-10-19 | 00:00:00 | 3,88 | 3,90 | 3,87 | 3,90 | 6.449.200 | | 2006-10-20 | 00:00:00 | 3,94 | 3,94 | 3,89 | 3,91 | 5.347.000 | | 2006-10-23 | 00:00:00 | 3,91 | 3,92 | 3,89 | 3,92 | 4.875.100 | | 2006-10-24 | 00:00:00 | 3,90 | 3,96 | 3,90 | 3,95 | 6.192.700 | | 2006-10-25 | 00:00:00 | 3,97 | 3,97 | 3,92 | 3,93 | 6.270.800 | | 2006-10-26 | 00:00:00 | 3,94 | 3,95 | 3,90 | 3,92 | 5.158.300 | | 2006-10-27 | 00:00:00 | 3,91 | 3,92 | 3,88 | 3,91 | 4.487.600 | | 2006-10-30 | 00:00:00 | 3,92 | 3,95 | 3,88 | 3,94 | 6.707.800 | | 2006-10-31 | 00:00:00 | 3,93 | 3,99 | 3,93 | 3,99 | 10.587.400 | | 2006-11-01 | 00:00:00 | 3,97 | 3,98 | 3,92 | 3,93 | 6.824.800 | | 2006-11-02 | 00:00:00 | 3,92 | 3,98 | 3,92 | 3,96 | 4.844.200 | | 2006-11-03 | 00:00:00 | 3,97 | 3,97 | 3,94 | 3,97 | 3.244.200 | | 2006-11-06 | 00:00:00 | 3,98 | 4,03 | 3,96 | 4,01 | 6.954.500 | | 2006-11-07 | 00:00:00 | 4,00 | 4,03 | 3,98 | 3,98 | 5.575.100 | | 2006-11-08 | 00:00:00 | 3,97 | 4,02 | 3,97 | 4,01 | 4.288.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
