(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-07 | 00:00:00 | 4,74 | 4,76 | 4,72 | 4,75 | 3.793.600 | | 2007-05-08 | 00:00:00 | 4,76 | 4,76 | 4,71 | 4,75 | 12.356.000 | | 2007-05-09 | 00:00:00 | 4,76 | 4,76 | 4,71 | 4,73 | 15.979.600 | | 2007-05-10 | 00:00:00 | 4,73 | 4,73 | 4,70 | 4,70 | 10.883.600 | | 2007-05-11 | 00:00:00 | 4,69 | 4,75 | 4,67 | 4,75 | 24.548.900 | | 2007-05-14 | 00:00:00 | 4,72 | 4,76 | 4,70 | 4,74 | 15.755.000 | | 2007-05-15 | 00:00:00 | 4,74 | 4,77 | 4,72 | 4,77 | 15.618.400 | | 2007-05-16 | 00:00:00 | 4,74 | 4,77 | 4,74 | 4,76 | 3.954.000 | | 2007-05-17 | 00:00:00 | 4,76 | 4,79 | 4,75 | 4,78 | 18.650.700 | | 2007-05-18 | 00:00:00 | 4,78 | 4,82 | 4,77 | 4,82 | 8.112.100 | | 2007-05-21 | 00:00:00 | 4,68 | 4,68 | 4,63 | 4,64 | 5.264.100 | | 2007-05-22 | 00:00:00 | 4,64 | 4,66 | 4,62 | 4,63 | 20.790.300 | | 2007-05-23 | 00:00:00 | 4,64 | 4,69 | 4,61 | 4,67 | 5.293.600 | | 2007-05-24 | 00:00:00 | 4,65 | 4,72 | 4,60 | 4,60 | 8.565.700 | | 2007-05-25 | 00:00:00 | 4,60 | 4,61 | 4,56 | 4,58 | 5.627.300 | | 2007-05-28 | 00:00:00 | 4,61 | 4,61 | 4,53 | 4,57 | 3.721.800 | | 2007-05-29 | 00:00:00 | 4,57 | 4,58 | 4,53 | 4,57 | 8.364.600 | | 2007-05-30 | 00:00:00 | 4,54 | 4,57 | 4,50 | 4,56 | 6.889.100 | | 2007-05-31 | 00:00:00 | 4,61 | 4,62 | 4,55 | 4,57 | 9.893.500 | | 2007-06-04 | 00:00:00 | 4,62 | 4,63 | 4,53 | 4,54 | 8.696.200 | | 2007-06-05 | 00:00:00 | 4,53 | 4,56 | 4,49 | 4,51 | 9.568.800 | | 2007-06-06 | 00:00:00 | 4,51 | 4,52 | 4,42 | 4,43 | 6.070.700 | | 2007-06-07 | 00:00:00 | 4,43 | 4,44 | 4,34 | 4,35 | 9.203.800 | | 2007-06-08 | 00:00:00 | 4,35 | 4,39 | 4,30 | 4,37 | 9.165.400 | | 2007-06-11 | 00:00:00 | 4,35 | 4,43 | 4,35 | 4,42 | 9.890.500 | | 2007-06-12 | 00:00:00 | 4,42 | 4,43 | 4,36 | 4,39 | 8.801.200 | | 2007-06-13 | 00:00:00 | 4,34 | 4,38 | 4,34 | 4,36 | 5.594.100 | | 2007-06-14 | 00:00:00 | 4,38 | 4,41 | 4,37 | 4,40 | 8.039.100 | | 2007-06-15 | 00:00:00 | 4,41 | 4,47 | 4,40 | 4,46 | 11.036.400 | | 2007-06-18 | 00:00:00 | 4,43 | 4,48 | 4,43 | 4,47 | 6.077.300 | | 2007-06-19 | 00:00:00 | 4,48 | 4,49 | 4,42 | 4,45 | 6.332.600 | | 2007-06-20 | 00:00:00 | 4,43 | 4,51 | 4,43 | 4,47 | 9.063.700 | | 2007-06-21 | 00:00:00 | 4,44 | 4,46 | 4,41 | 4,41 | 5.452.500 | | 2007-06-22 | 00:00:00 | 4,41 | 4,43 | 4,40 | 4,42 | 5.329.000 | | 2007-06-25 | 00:00:00 | 4,38 | 4,41 | 4,36 | 4,39 | 4.730.800 | | 2007-06-26 | 00:00:00 | 4,38 | 4,39 | 4,34 | 4,36 | 6.257.600 | | 2007-06-27 | 00:00:00 | 4,35 | 4,36 | 4,28 | 4,29 | 7.720.300 | | 2007-06-28 | 00:00:00 | 4,30 | 4,38 | 4,30 | 4,34 | 6.991.700 | | 2007-06-29 | 00:00:00 | 4,38 | 4,39 | 4,30 | 4,39 | 6.674.600 | | 2007-07-02 | 00:00:00 | 4,38 | 4,40 | 4,34 | 4,39 | 3.981.600 | | 2007-07-03 | 00:00:00 | 4,39 | 4,45 | 4,39 | 4,45 | 7.045.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
