(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-24 | 00:00:00 | 4,42 | 4,45 | 4,36 | 4,39 | 6.469.100 | | 2007-10-25 | 00:00:00 | 4,38 | 4,45 | 4,37 | 4,41 | 15.049.800 | | 2007-10-26 | 00:00:00 | 4,43 | 4,43 | 4,39 | 4,40 | 5.748.200 | | 2007-10-29 | 00:00:00 | 4,41 | 4,54 | 4,41 | 4,52 | 13.083.200 | | 2007-10-30 | 00:00:00 | 4,53 | 4,53 | 4,47 | 4,47 | 3.549.100 | | 2007-10-31 | 00:00:00 | 4,50 | 4,50 | 4,45 | 4,47 | 4.515.800 | | 2007-11-01 | 00:00:00 | 4,45 | 4,47 | 4,38 | 4,40 | 3.606.900 | | 2007-11-02 | 00:00:00 | 4,37 | 4,49 | 4,37 | 4,46 | 4.980.900 | | 2007-11-05 | 00:00:00 | 4,43 | 4,52 | 4,43 | 4,50 | 5.888.400 | | 2007-11-06 | 00:00:00 | 4,50 | 4,52 | 4,45 | 4,47 | 6.645.100 | | 2007-11-07 | 00:00:00 | 4,46 | 4,50 | 4,44 | 4,45 | 6.403.200 | | 2007-11-08 | 00:00:00 | 4,42 | 4,46 | 4,40 | 4,41 | 5.719.600 | | 2007-11-09 | 00:00:00 | 4,42 | 4,42 | 4,26 | 4,30 | 12.128.500 | | 2007-11-12 | 00:00:00 | 4,27 | 4,34 | 4,24 | 4,31 | 8.332.200 | | 2007-11-13 | 00:00:00 | 4,28 | 4,32 | 4,26 | 4,32 | 4.445.800 | | 2007-11-14 | 00:00:00 | 4,35 | 4,38 | 4,28 | 4,34 | 4.184.700 | | 2007-11-15 | 00:00:00 | 4,33 | 4,41 | 4,32 | 4,36 | 8.077.000 | | 2007-11-16 | 00:00:00 | 4,36 | 4,44 | 4,34 | 4,43 | 6.472.700 | | 2007-11-19 | 00:00:00 | 4,43 | 4,49 | 4,39 | 4,43 | 8.817.100 | | 2007-11-20 | 00:00:00 | 4,44 | 4,45 | 4,39 | 4,40 | 9.198.100 | | 2007-11-21 | 00:00:00 | 4,37 | 4,40 | 4,34 | 4,38 | 6.689.900 | | 2007-11-22 | 00:00:00 | 4,38 | 4,39 | 4,34 | 4,37 | 3.434.400 | | 2007-11-23 | 00:00:00 | 4,36 | 4,41 | 4,33 | 4,40 | 3.264.500 | | 2007-11-26 | 00:00:00 | 4,43 | 4,43 | 4,37 | 4,38 | 3.140.000 | | 2007-11-27 | 00:00:00 | 4,35 | 4,38 | 4,30 | 4,32 | 5.216.600 | | 2007-11-28 | 00:00:00 | 4,33 | 4,34 | 4,27 | 4,32 | 5.470.200 | | 2007-11-29 | 00:00:00 | 4,34 | 4,34 | 4,28 | 4,30 | 7.846.300 | | 2007-11-30 | 00:00:00 | 4,30 | 4,36 | 4,29 | 4,34 | 6.416.600 | | 2007-12-03 | 00:00:00 | 4,32 | 4,41 | 4,32 | 4,32 | 7.580.200 | | 2007-12-04 | 00:00:00 | 4,32 | 4,38 | 4,28 | 4,30 | 7.061.500 | | 2007-12-05 | 00:00:00 | 4,32 | 4,43 | 4,31 | 4,41 | 7.281.100 | | 2007-12-06 | 00:00:00 | 4,43 | 4,44 | 4,36 | 4,43 | 5.167.300 | | 2007-12-07 | 00:00:00 | 4,43 | 4,45 | 4,42 | 4,43 | 3.658.200 | | 2007-12-10 | 00:00:00 | 4,42 | 4,45 | 4,39 | 4,42 | 3.769.400 | | 2007-12-11 | 00:00:00 | 4,43 | 4,45 | 4,40 | 4,42 | 4.180.900 | | 2007-12-12 | 00:00:00 | 4,39 | 4,52 | 4,39 | 4,47 | 7.012.500 | | 2007-12-13 | 00:00:00 | 4,43 | 4,50 | 4,43 | 4,44 | 6.305.700 | | 2007-12-14 | 00:00:00 | 4,46 | 4,47 | 4,43 | 4,45 | 2.718.700 | | 2007-12-17 | 00:00:00 | 4,41 | 4,44 | 4,39 | 4,40 | 3.136.500 | | 2007-12-18 | 00:00:00 | 4,41 | 4,47 | 4,38 | 4,39 | 5.475.500 | | 2007-12-19 | 00:00:00 | 4,38 | 4,40 | 4,34 | 4,34 | 14.691.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
