(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-23 | 00:00:00 | 2,93 | 2,97 | 2,92 | 2,94 | 11.532.700 | | 2002-05-24 | 00:00:00 | 2,95 | 2,96 | 2,92 | 2,93 | 3.193.700 | | 2002-05-27 | 00:00:00 | 2,94 | 2,95 | 2,90 | 2,91 | 2.378.500 | | 2002-05-28 | 00:00:00 | 2,96 | 3,01 | 2,95 | 2,97 | 19.335.100 | | 2002-05-29 | 00:00:00 | 2,98 | 3,02 | 2,98 | 3,02 | 7.215.400 | | 2002-05-30 | 00:00:00 | 2,98 | 3,02 | 2,97 | 3,00 | 4.262.100 | | 2002-05-31 | 00:00:00 | 3,02 | 3,07 | 2,99 | 3,07 | 20.766.600 | | 2002-06-03 | 00:00:00 | 3,05 | 3,05 | 3,01 | 3,02 | 2.970.600 | | 2002-06-04 | 00:00:00 | 3,01 | 3,02 | 2,94 | 2,95 | 5.057.800 | | 2002-06-05 | 00:00:00 | 2,97 | 2,98 | 2,92 | 2,96 | 4.989.000 | | 2002-06-06 | 00:00:00 | 2,98 | 3,00 | 2,94 | 2,96 | 3.358.300 | | 2002-06-07 | 00:00:00 | 2,93 | 2,98 | 2,93 | 2,97 | 5.368.600 | | 2002-06-10 | 00:00:00 | 2,99 | 3,03 | 2,94 | 3,01 | 6.374.700 | | 2002-06-11 | 00:00:00 | 2,98 | 3,05 | 2,98 | 3,03 | 4.303.700 | | 2002-06-12 | 00:00:00 | 3,02 | 3,03 | 2,98 | 2,99 | 3.671.800 | | 2002-06-13 | 00:00:00 | 3,01 | 3,02 | 2,93 | 2,94 | 4.474.700 | | 2002-06-14 | 00:00:00 | 2,92 | 2,98 | 2,90 | 2,90 | 3.852.800 | | 2002-06-17 | 00:00:00 | 2,91 | 2,95 | 2,90 | 2,94 | 2.558.500 | | 2002-06-18 | 00:00:00 | 2,95 | 2,99 | 2,92 | 2,97 | 3.028.600 | | 2002-06-19 | 00:00:00 | 2,94 | 2,97 | 2,92 | 2,96 | 3.093.800 | | 2002-06-20 | 00:00:00 | 2,94 | 2,99 | 2,94 | 2,97 | 2.551.000 | | 2002-06-21 | 00:00:00 | 2,92 | 2,99 | 2,92 | 2,97 | 12.470.800 | | 2002-06-24 | 00:00:00 | 2,97 | 3,00 | 2,90 | 2,97 | 3.512.100 | | 2002-06-25 | 00:00:00 | 2,97 | 2,99 | 2,93 | 2,94 | 3.272.000 | | 2002-06-26 | 00:00:00 | 2,92 | 2,97 | 2,91 | 2,93 | 4.748.200 | | 2002-06-27 | 00:00:00 | 2,93 | 2,94 | 2,90 | 2,94 | 5.370.400 | | 2002-06-28 | 00:00:00 | 2,95 | 2,99 | 2,92 | 2,99 | 6.312.300 | | 2002-07-01 | 00:00:00 | 2,99 | 3,02 | 2,93 | 2,97 | 5.176.900 | | 2002-07-02 | 00:00:00 | 2,98 | 3,03 | 2,95 | 3,03 | 7.419.100 | | 2002-07-03 | 00:00:00 | 3,01 | 3,06 | 2,97 | 2,99 | 8.352.200 | | 2002-07-04 | 00:00:00 | 3,02 | 3,03 | 2,98 | 3,03 | 3.726.900 | | 2002-07-05 | 00:00:00 | 3,00 | 3,05 | 2,98 | 3,02 | 4.272.600 | | 2002-07-08 | 00:00:00 | 3,01 | 3,02 | 2,99 | 3,02 | 2.624.700 | | 2002-07-09 | 00:00:00 | 3,02 | 3,03 | 2,98 | 2,98 | 4.409.600 | | 2002-07-10 | 00:00:00 | 2,98 | 3,00 | 2,90 | 2,91 | 7.537.800 | | 2002-07-11 | 00:00:00 | 2,90 | 2,92 | 2,83 | 2,84 | 8.038.100 | | 2002-07-12 | 00:00:00 | 2,89 | 2,92 | 2,86 | 2,91 | 6.538.700 | | 2002-07-15 | 00:00:00 | 2,89 | 2,93 | 2,88 | 2,91 | 3.520.400 | | 2002-07-16 | 00:00:00 | 2,88 | 2,90 | 2,80 | 2,87 | 5.034.500 | | 2002-07-17 | 00:00:00 | 2,83 | 2,90 | 2,83 | 2,85 | 5.809.500 | | 2002-07-18 | 00:00:00 | 2,88 | 2,92 | 2,85 | 2,88 | 4.603.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
