(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-29 | 00:00:00 | 4,23 | 4,29 | 4,22 | 4,24 | 6.219.300 | | 2007-08-30 | 00:00:00 | 4,27 | 4,31 | 4,23 | 4,30 | 4.891.900 | | 2007-08-31 | 00:00:00 | 4,34 | 4,34 | 4,28 | 4,32 | 6.002.100 | | 2007-09-03 | 00:00:00 | 4,33 | 4,36 | 4,31 | 4,33 | 2.679.000 | | 2007-09-04 | 00:00:00 | 4,33 | 4,35 | 4,28 | 4,33 | 6.379.100 | | 2007-09-05 | 00:00:00 | 4,33 | 4,37 | 4,30 | 4,32 | 9.099.800 | | 2007-09-06 | 00:00:00 | 4,33 | 4,36 | 4,29 | 4,34 | 5.486.200 | | 2007-09-07 | 00:00:00 | 4,31 | 4,36 | 4,28 | 4,29 | 3.920.400 | | 2007-09-10 | 00:00:00 | 4,28 | 4,52 | 4,28 | 4,50 | 19.383.500 | | 2007-09-11 | 00:00:00 | 4,50 | 4,52 | 4,43 | 4,44 | 9.056.400 | | 2007-09-12 | 00:00:00 | 4,45 | 4,46 | 4,38 | 4,43 | 8.837.600 | | 2007-09-13 | 00:00:00 | 4,41 | 4,47 | 4,38 | 4,46 | 4.247.200 | | 2007-09-14 | 00:00:00 | 4,44 | 4,47 | 4,41 | 4,43 | 3.227.000 | | 2007-09-17 | 00:00:00 | 4,43 | 4,46 | 4,39 | 4,43 | 4.028.800 | | 2007-09-18 | 00:00:00 | 4,44 | 4,45 | 4,40 | 4,42 | 4.819.800 | | 2007-09-19 | 00:00:00 | 4,44 | 4,48 | 4,40 | 4,46 | 9.215.600 | | 2007-09-20 | 00:00:00 | 4,47 | 4,49 | 4,41 | 4,41 | 5.991.600 | | 2007-09-21 | 00:00:00 | 4,42 | 4,45 | 4,39 | 4,39 | 8.340.900 | | 2007-09-24 | 00:00:00 | 4,41 | 4,43 | 4,39 | 4,41 | 4.783.300 | | 2007-09-25 | 00:00:00 | 4,41 | 4,43 | 4,37 | 4,38 | 4.154.200 | | 2007-09-26 | 00:00:00 | 4,38 | 4,41 | 4,37 | 4,39 | 7.406.200 | | 2007-09-27 | 00:00:00 | 4,41 | 4,43 | 4,34 | 4,36 | 4.895.300 | | 2007-09-28 | 00:00:00 | 4,37 | 4,39 | 4,33 | 4,36 | 4.192.500 | | 2007-10-01 | 00:00:00 | 4,37 | 4,41 | 4,35 | 4,40 | 2.545.500 | | 2007-10-02 | 00:00:00 | 4,41 | 4,43 | 4,38 | 4,41 | 4.526.200 | | 2007-10-03 | 00:00:00 | 4,41 | 4,43 | 4,40 | 4,41 | 3.496.100 | | 2007-10-04 | 00:00:00 | 4,41 | 4,42 | 4,39 | 4,40 | 3.371.000 | | 2007-10-05 | 00:00:00 | 4,42 | 4,45 | 4,39 | 4,43 | 5.250.000 | | 2007-10-08 | 00:00:00 | 4,44 | 4,46 | 4,41 | 4,44 | 4.379.300 | | 2007-10-09 | 00:00:00 | 4,42 | 4,53 | 4,42 | 4,52 | 15.559.800 | | 2007-10-10 | 00:00:00 | 4,53 | 4,53 | 4,49 | 4,50 | 4.223.400 | | 2007-10-11 | 00:00:00 | 4,51 | 4,55 | 4,51 | 4,51 | 5.122.000 | | 2007-10-12 | 00:00:00 | 4,49 | 4,55 | 4,44 | 4,54 | 19.611.800 | | 2007-10-15 | 00:00:00 | 4,54 | 4,57 | 4,51 | 4,52 | 32.644.500 | | 2007-10-16 | 00:00:00 | 4,51 | 4,58 | 4,51 | 4,56 | 12.949.500 | | 2007-10-17 | 00:00:00 | 4,57 | 4,58 | 4,53 | 4,55 | 3.814.300 | | 2007-10-18 | 00:00:00 | 4,57 | 4,59 | 4,52 | 4,57 | 3.713.600 | | 2007-10-19 | 00:00:00 | 4,54 | 4,57 | 4,53 | 4,55 | 3.763.100 | | 2007-10-22 | 00:00:00 | 4,41 | 4,45 | 4,34 | 4,39 | 4.246.400 | | 2007-10-23 | 00:00:00 | 4,41 | 4,44 | 4,36 | 4,37 | 29.134.200 | | 2007-10-24 | 00:00:00 | 4,42 | 4,45 | 4,36 | 4,39 | 6.469.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
