(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 | | 2007-12-19 | 00:00:00 | 4,38 | 4,40 | 4,34 | 4,34 | 14.691.800 | | 2007-12-20 | 00:00:00 | 4,36 | 4,36 | 4,30 | 4,30 | 3.781.900 | | 2007-12-21 | 00:00:00 | 4,36 | 4,38 | 4,31 | 4,34 | 7.664.500 | | 2007-12-27 | 00:00:00 | 4,33 | 4,35 | 4,32 | 4,34 | 2.530.200 | | 2007-12-28 | 00:00:00 | 4,32 | 4,37 | 4,31 | 4,37 | 2.189.600 | | 2008-01-02 | 00:00:00 | 4,35 | 4,36 | 4,28 | 4,30 | 4.723.400 | | 2008-01-03 | 00:00:00 | 4,30 | 4,44 | 4,28 | 4,38 | 11.066.400 | | 2008-01-04 | 00:00:00 | 4,36 | 4,42 | 4,30 | 4,32 | 7.471.400 | | 2008-01-07 | 00:00:00 | 4,31 | 4,45 | 4,31 | 4,43 | 8.580.000 | | 2008-01-08 | 00:00:00 | 4,44 | 4,49 | 4,41 | 4,46 | 7.500.800 | | 2008-01-09 | 00:00:00 | 4,43 | 4,57 | 4,43 | 4,55 | 9.992.200 | | 2008-01-10 | 00:00:00 | 4,57 | 4,60 | 4,53 | 4,55 | 7.089.900 | | 2008-01-11 | 00:00:00 | 4,55 | 4,57 | 4,49 | 4,52 | 8.587.800 | | 2008-01-14 | 00:00:00 | 4,50 | 4,56 | 4,45 | 4,48 | 9.183.400 | | 2008-01-15 | 00:00:00 | 4,48 | 4,55 | 4,46 | 4,54 | 7.581.100 | | 2008-01-16 | 00:00:00 | 4,53 | 4,59 | 4,51 | 4,58 | 11.316.200 | | 2008-01-17 | 00:00:00 | 4,59 | 4,68 | 4,57 | 4,65 | 9.408.100 | | 2008-01-18 | 00:00:00 | 4,64 | 4,70 | 4,57 | 4,58 | 7.967.700 | | 2008-01-21 | 00:00:00 | 4,56 | 4,61 | 4,40 | 4,53 | 18.600.700 | | 2008-01-22 | 00:00:00 | 4,36 | 4,51 | 4,31 | 4,36 | 14.822.300 | | 2008-01-23 | 00:00:00 | 4,39 | 4,39 | 4,07 | 4,17 | 17.026.400 | | 2008-01-24 | 00:00:00 | 4,25 | 4,29 | 4,08 | 4,22 | 12.779.800 | | 2008-01-25 | 00:00:00 | 4,30 | 4,39 | 4,24 | 4,32 | 9.842.900 | | 2008-01-28 | 00:00:00 | 4,25 | 4,34 | 4,24 | 4,29 | 6.659.400 | | 2008-01-29 | 00:00:00 | 4,36 | 4,40 | 4,31 | 4,35 | 6.544.700 | | 2008-01-30 | 00:00:00 | 4,34 | 4,41 | 4,33 | 4,41 | 6.138.300 | | 2008-01-31 | 00:00:00 | 4,41 | 4,45 | 4,33 | 4,43 | 7.826.100 | | 2008-02-01 | 00:00:00 | 4,44 | 4,53 | 4,44 | 4,47 | 7.023.500 | | 2008-02-04 | 00:00:00 | 4,50 | 4,53 | 4,48 | 4,50 | 3.436.400 | | 2008-02-05 | 00:00:00 | 4,50 | 4,51 | 4,42 | 4,44 | 5.098.700 | | 2008-02-06 | 00:00:00 | 4,39 | 4,56 | 4,39 | 4,54 | 9.010.900 | | 2008-02-07 | 00:00:00 | 4,54 | 4,56 | 4,43 | 4,49 | 6.227.300 | | 2008-02-08 | 00:00:00 | 4,54 | 4,58 | 4,53 | 4,56 | 6.430.200 | | 2008-02-11 | 00:00:00 | 4,52 | 4,57 | 4,45 | 4,49 | 5.070.500 | | 2008-02-12 | 00:00:00 | 4,54 | 4,58 | 4,48 | 4,56 | 8.845.000 | | 2008-02-13 | 00:00:00 | 4,55 | 4,59 | 4,38 | 4,49 | 18.226.200 | | 2008-02-14 | 00:00:00 | 4,53 | 4,57 | 4,33 | 4,36 | 16.638.300 | | 2008-02-15 | 00:00:00 | 4,37 | 4,41 | 4,26 | 4,32 | 11.326.800 | | 2008-02-18 | 00:00:00 | 4,32 | 4,38 | 4,29 | 4,31 | 7.462.300 | | 2008-02-19 | 00:00:00 | 4,30 | 4,41 | 4,25 | 4,38 | 12.190.100 | | 2008-02-20 | 00:00:00 | 4,36 | 4,39 | 4,29 | 4,37 | 11.398.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
