(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-18 | 00:00:00 | 4,25 | 4,30 | 4,24 | 4,26 | 3.329.300 | | 2008-06-19 | 00:00:00 | 4,25 | 4,32 | 4,25 | 4,28 | 4.855.500 | | 2008-06-20 | 00:00:00 | 4,26 | 4,33 | 4,18 | 4,22 | 7.882.300 | | 2008-06-23 | 00:00:00 | 4,20 | 4,28 | 4,20 | 4,26 | 3.933.900 | | 2008-06-24 | 00:00:00 | 4,25 | 4,31 | 4,18 | 4,29 | 6.861.300 | | 2008-06-25 | 00:00:00 | 4,31 | 4,38 | 4,27 | 4,28 | 4.509.600 | | 2008-06-26 | 00:00:00 | 4,26 | 4,29 | 4,24 | 4,26 | 3.498.500 | | 2008-06-27 | 00:00:00 | 4,25 | 4,30 | 4,24 | 4,25 | 5.426.300 | | 2008-06-30 | 00:00:00 | 4,25 | 4,34 | 4,25 | 4,34 | 8.442.500 | | 2008-07-01 | 00:00:00 | 4,33 | 4,36 | 4,23 | 4,28 | 8.530.100 | | 2008-07-02 | 00:00:00 | 4,29 | 4,35 | 4,27 | 4,34 | 8.261.500 | | 2008-07-03 | 00:00:00 | 4,33 | 4,34 | 4,27 | 4,32 | 8.110.000 | | 2008-07-04 | 00:00:00 | 4,32 | 4,32 | 4,28 | 4,28 | 3.318.000 | | 2008-07-07 | 00:00:00 | 4,30 | 4,35 | 4,30 | 4,34 | 4.860.400 | | 2008-07-08 | 00:00:00 | 4,32 | 4,36 | 4,29 | 4,36 | 5.451.200 | | 2008-07-09 | 00:00:00 | 4,36 | 4,39 | 4,30 | 4,32 | 5.071.400 | | 2008-07-10 | 00:00:00 | 4,31 | 4,31 | 4,24 | 4,25 | 4.205.700 | | 2008-07-11 | 00:00:00 | 4,24 | 4,26 | 4,17 | 4,20 | 5.735.300 | | 2008-07-14 | 00:00:00 | 4,20 | 4,24 | 4,08 | 4,11 | 6.990.000 | | 2008-07-15 | 00:00:00 | 4,11 | 4,11 | 3,96 | 3,99 | 7.540.000 | | 2008-07-16 | 00:00:00 | 3,98 | 4,09 | 3,98 | 4,09 | 6.128.200 | | 2008-07-17 | 00:00:00 | 4,11 | 4,11 | 4,03 | 4,05 | 4.353.900 | | 2008-07-18 | 00:00:00 | 4,06 | 4,11 | 4,00 | 4,11 | 5.317.500 | | 2008-07-21 | 00:00:00 | 4,09 | 4,22 | 4,07 | 4,18 | 5.654.500 | | 2008-07-22 | 00:00:00 | 4,17 | 4,25 | 4,17 | 4,24 | 4.697.600 | | 2008-07-23 | 00:00:00 | 4,24 | 4,28 | 4,22 | 4,25 | 5.315.600 | | 2008-07-24 | 00:00:00 | 4,24 | 4,26 | 4,20 | 4,22 | 4.154.300 | | 2008-07-25 | 00:00:00 | 4,22 | 4,27 | 4,21 | 4,22 | 3.619.700 | | 2008-07-28 | 00:00:00 | 4,22 | 4,24 | 4,19 | 4,20 | 3.203.600 | | 2008-07-29 | 00:00:00 | 4,20 | 4,26 | 4,20 | 4,24 | 5.724.300 | | 2008-07-30 | 00:00:00 | 4,26 | 4,28 | 4,24 | 4,25 | 5.297.600 | | 2008-07-31 | 00:00:00 | 4,25 | 4,29 | 4,22 | 4,25 | 4.405.500 | | 2008-08-01 | 00:00:00 | 4,26 | 4,26 | 4,16 | 4,16 | 4.044.100 | | 2008-08-04 | 00:00:00 | 4,17 | 4,23 | 4,14 | 4,21 | 4.233.500 | | 2008-08-05 | 00:00:00 | 4,20 | 4,22 | 4,11 | 4,14 | 5.762.100 | | 2008-08-06 | 00:00:00 | 4,14 | 4,17 | 4,12 | 4,17 | 5.751.500 | | 2008-08-07 | 00:00:00 | 4,16 | 4,20 | 4,14 | 4,16 | 3.380.200 | | 2008-08-08 | 00:00:00 | 4,16 | 4,17 | 4,12 | 4,16 | 2.783.300 | | 2008-08-11 | 00:00:00 | 4,15 | 4,18 | 4,15 | 4,17 | 2.089.700 | | 2008-08-12 | 00:00:00 | 4,18 | 4,18 | 4,14 | 4,18 | 3.886.300 | | 2008-08-13 | 00:00:00 | 4,17 | 4,27 | 4,17 | 4,25 | 5.706.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
