(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 | | 2007-07-03 | 00:00:00 | 4,39 | 4,45 | 4,39 | 4,45 | 7.045.500 | | 2007-07-04 | 00:00:00 | 4,44 | 4,47 | 4,41 | 4,43 | 4.067.000 | | 2007-07-05 | 00:00:00 | 4,45 | 4,46 | 4,31 | 4,34 | 9.548.300 | | 2007-07-06 | 00:00:00 | 4,34 | 4,38 | 4,31 | 4,38 | 5.194.400 | | 2007-07-09 | 00:00:00 | 4,37 | 4,38 | 4,34 | 4,35 | 4.247.000 | | 2007-07-10 | 00:00:00 | 4,34 | 4,36 | 4,30 | 4,32 | 5.635.000 | | 2007-07-11 | 00:00:00 | 4,28 | 4,32 | 4,26 | 4,30 | 5.349.900 | | 2007-07-12 | 00:00:00 | 4,28 | 4,37 | 4,28 | 4,36 | 5.475.900 | | 2007-07-13 | 00:00:00 | 4,38 | 4,39 | 4,30 | 4,32 | 6.803.300 | | 2007-07-16 | 00:00:00 | 4,32 | 4,33 | 4,27 | 4,30 | 10.166.200 | | 2007-07-17 | 00:00:00 | 4,28 | 4,30 | 4,24 | 4,26 | 4.964.900 | | 2007-07-18 | 00:00:00 | 4,24 | 4,26 | 4,21 | 4,23 | 4.728.300 | | 2007-07-19 | 00:00:00 | 4,24 | 4,26 | 4,19 | 4,19 | 4.956.800 | | 2007-07-20 | 00:00:00 | 4,19 | 4,26 | 4,19 | 4,21 | 7.209.200 | | 2007-07-23 | 00:00:00 | 4,20 | 4,23 | 4,18 | 4,22 | 3.694.200 | | 2007-07-24 | 00:00:00 | 4,21 | 4,23 | 4,16 | 4,17 | 5.735.400 | | 2007-07-25 | 00:00:00 | 4,16 | 4,18 | 4,10 | 4,11 | 7.421.300 | | 2007-07-26 | 00:00:00 | 4,12 | 4,17 | 4,09 | 4,09 | 10.890.700 | | 2007-07-27 | 00:00:00 | 4,06 | 4,14 | 4,04 | 4,05 | 9.839.400 | | 2007-07-30 | 00:00:00 | 4,06 | 4,07 | 4,02 | 4,02 | 7.719.900 | | 2007-07-31 | 00:00:00 | 4,05 | 4,09 | 4,00 | 4,06 | 7.293.800 | | 2007-08-01 | 00:00:00 | 4,01 | 4,04 | 3,89 | 3,98 | 7.750.600 | | 2007-08-02 | 00:00:00 | 4,00 | 4,18 | 3,96 | 4,16 | 13.667.800 | | 2007-08-03 | 00:00:00 | 4,18 | 4,18 | 4,08 | 4,09 | 7.339.100 | | 2007-08-06 | 00:00:00 | 4,07 | 4,16 | 4,07 | 4,12 | 11.985.000 | | 2007-08-07 | 00:00:00 | 4,15 | 4,16 | 4,09 | 4,15 | 7.616.900 | | 2007-08-08 | 00:00:00 | 4,18 | 4,23 | 4,13 | 4,21 | 9.187.400 | | 2007-08-09 | 00:00:00 | 4,18 | 4,32 | 4,18 | 4,28 | 13.281.000 | | 2007-08-10 | 00:00:00 | 4,20 | 4,33 | 4,20 | 4,25 | 11.412.400 | | 2007-08-13 | 00:00:00 | 4,30 | 4,30 | 4,19 | 4,21 | 7.763.700 | | 2007-08-14 | 00:00:00 | 4,22 | 4,26 | 4,19 | 4,21 | 6.430.800 | | 2007-08-16 | 00:00:00 | 4,16 | 4,20 | 4,07 | 4,07 | 9.474.800 | | 2007-08-17 | 00:00:00 | 4,04 | 4,12 | 4,01 | 4,09 | 8.930.100 | | 2007-08-20 | 00:00:00 | 4,10 | 4,17 | 4,08 | 4,15 | 5.023.400 | | 2007-08-21 | 00:00:00 | 4,15 | 4,15 | 4,08 | 4,10 | 4.700.600 | | 2007-08-22 | 00:00:00 | 4,11 | 4,19 | 4,10 | 4,18 | 4.937.100 | | 2007-08-23 | 00:00:00 | 4,18 | 4,20 | 4,14 | 4,15 | 4.515.600 | | 2007-08-24 | 00:00:00 | 4,11 | 4,30 | 4,11 | 4,28 | 10.440.700 | | 2007-08-27 | 00:00:00 | 4,28 | 4,30 | 4,22 | 4,22 | 3.455.100 | | 2007-08-28 | 00:00:00 | 4,22 | 4,28 | 4,20 | 4,24 | 5.176.600 | | 2007-08-29 | 00:00:00 | 4,23 | 4,29 | 4,22 | 4,24 | 6.219.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
