(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 | | 2008-02-20 | 00:00:00 | 4,36 | 4,39 | 4,29 | 4,37 | 11.398.200 | | 2008-02-21 | 00:00:00 | 4,41 | 4,41 | 4,35 | 4,37 | 5.519.900 | | 2008-02-22 | 00:00:00 | 4,35 | 4,43 | 4,32 | 4,41 | 10.090.800 | | 2008-02-25 | 00:00:00 | 4,44 | 4,53 | 4,43 | 4,49 | 13.187.100 | | 2008-02-26 | 00:00:00 | 4,51 | 4,56 | 4,45 | 4,51 | 12.666.900 | | 2008-02-27 | 00:00:00 | 4,52 | 4,58 | 4,47 | 4,57 | 8.889.100 | | 2008-02-28 | 00:00:00 | 4,56 | 4,63 | 4,55 | 4,60 | 10.359.300 | | 2008-02-29 | 00:00:00 | 4,59 | 4,65 | 4,56 | 4,60 | 10.611.100 | | 2008-03-03 | 00:00:00 | 4,53 | 4,64 | 4,53 | 4,62 | 12.526.200 | | 2008-03-04 | 00:00:00 | 4,62 | 4,64 | 4,44 | 4,49 | 13.534.800 | | 2008-03-05 | 00:00:00 | 4,51 | 4,52 | 4,45 | 4,45 | 8.963.600 | | 2008-03-06 | 00:00:00 | 4,45 | 4,51 | 4,43 | 4,44 | 8.552.200 | | 2008-03-07 | 00:00:00 | 4,43 | 4,45 | 4,31 | 4,34 | 13.510.800 | | 2008-03-10 | 00:00:00 | 4,31 | 4,42 | 4,28 | 4,36 | 13.172.900 | | 2008-03-11 | 00:00:00 | 4,36 | 4,38 | 4,29 | 4,29 | 9.503.200 | | 2008-03-12 | 00:00:00 | 4,34 | 4,34 | 4,27 | 4,28 | 7.630.800 | | 2008-03-13 | 00:00:00 | 4,26 | 4,36 | 4,23 | 4,33 | 9.442.100 | | 2008-03-14 | 00:00:00 | 4,32 | 4,34 | 4,27 | 4,31 | 7.593.400 | | 2008-03-18 | 00:00:00 | 4,34 | 4,36 | 4,28 | 4,30 | 8.330.500 | | 2008-03-19 | 00:00:00 | 4,32 | 4,32 | 4,11 | 4,14 | 16.430.200 | | 2008-03-20 | 00:00:00 | 4,07 | 4,15 | 3,90 | 3,90 | 49.213.300 | | 2008-03-25 | 00:00:00 | 4,01 | 4,02 | 3,93 | 3,96 | 23.192.100 | | 2008-03-26 | 00:00:00 | 3,99 | 4,00 | 3,90 | 3,93 | 8.249.300 | | 2008-03-27 | 00:00:00 | 3,91 | 4,15 | 3,91 | 4,10 | 13.797.200 | | 2008-03-28 | 00:00:00 | 4,10 | 4,13 | 4,02 | 4,06 | 5.970.600 | | 2008-03-31 | 00:00:00 | 4,05 | 4,07 | 4,01 | 4,03 | 5.139.300 | | 2008-04-01 | 00:00:00 | 4,02 | 4,05 | 3,97 | 4,02 | 10.512.300 | | 2008-04-02 | 00:00:00 | 4,04 | 4,05 | 3,99 | 4,03 | 7.994.400 | | 2008-04-03 | 00:00:00 | 4,05 | 4,12 | 4,04 | 4,11 | 8.519.300 | | 2008-04-04 | 00:00:00 | 4,12 | 4,23 | 4,12 | 4,16 | 8.395.600 | | 2008-04-07 | 00:00:00 | 4,18 | 4,21 | 4,12 | 4,13 | 6.002.100 | | 2008-04-08 | 00:00:00 | 4,12 | 4,16 | 4,10 | 4,15 | 3.125.100 | | 2008-04-09 | 00:00:00 | 4,14 | 4,17 | 4,12 | 4,15 | 5.151.700 | | 2008-04-10 | 00:00:00 | 4,15 | 4,22 | 4,14 | 4,21 | 5.316.900 | | 2008-04-11 | 00:00:00 | 4,22 | 4,25 | 4,17 | 4,18 | 7.084.100 | | 2008-04-14 | 00:00:00 | 4,16 | 4,18 | 4,11 | 4,11 | 5.282.000 | | 2008-04-15 | 00:00:00 | 4,12 | 4,19 | 4,12 | 4,14 | 4.670.200 | | 2008-04-16 | 00:00:00 | 4,16 | 4,18 | 4,14 | 4,15 | 4.155.400 | | 2008-04-17 | 00:00:00 | 4,16 | 4,17 | 4,05 | 4,09 | 7.630.800 | | 2008-04-18 | 00:00:00 | 4,12 | 4,12 | 4,04 | 4,07 | 13.114.000 | | 2008-04-21 | 00:00:00 | 4,08 | 4,10 | 4,01 | 4,03 | 7.481.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
