(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 | | 2008-10-09 | 00:00:00 | 4,26 | 4,26 | 4,03 | 4,05 | 10.386.400 | | 2008-10-10 | 00:00:00 | 3,89 | 3,98 | 3,79 | 3,87 | 10.349.500 | | 2008-10-13 | 00:00:00 | 3,99 | 4,09 | 3,80 | 4,06 | 5.498.100 | | 2008-10-14 | 00:00:00 | 4,11 | 4,20 | 4,00 | 4,01 | 9.228.200 | | 2008-10-15 | 00:00:00 | 4,07 | 4,09 | 3,98 | 4,09 | 7.688.400 | | 2008-10-16 | 00:00:00 | 4,11 | 4,18 | 4,04 | 4,14 | 7.314.100 | | 2008-10-17 | 00:00:00 | 4,24 | 4,24 | 4,07 | 4,10 | 9.361.400 | | 2008-10-20 | 00:00:00 | 4,11 | 4,20 | 4,04 | 4,09 | 6.811.400 | | 2008-10-21 | 00:00:00 | 4,14 | 4,14 | 4,01 | 4,09 | 6.926.600 | | 2008-10-22 | 00:00:00 | 4,07 | 4,13 | 4,01 | 4,10 | 5.534.600 | | 2008-10-23 | 00:00:00 | 4,11 | 4,12 | 4,03 | 4,05 | 6.683.300 | | 2008-10-24 | 00:00:00 | 3,96 | 4,00 | 3,77 | 4,00 | 6.873.000 | | 2008-10-27 | 00:00:00 | 3,90 | 4,07 | 3,80 | 3,99 | 11.844.000 | | 2008-10-28 | 00:00:00 | 4,08 | 4,13 | 3,89 | 4,09 | 10.807.500 | | 2008-10-29 | 00:00:00 | 4,19 | 4,23 | 4,05 | 4,05 | 7.139.900 | | 2008-10-30 | 00:00:00 | 4,09 | 4,09 | 3,93 | 3,96 | 6.120.100 | | 2008-10-31 | 00:00:00 | 3,96 | 4,02 | 3,95 | 3,96 | 6.537.800 | | 2008-11-03 | 00:00:00 | 4,02 | 4,04 | 3,96 | 4,03 | 4.417.900 | | 2008-11-04 | 00:00:00 | 4,05 | 4,08 | 3,94 | 4,01 | 7.190.500 | | 2008-11-05 | 00:00:00 | 4,00 | 4,10 | 3,98 | 4,09 | 5.577.000 | | 2008-11-06 | 00:00:00 | 4,06 | 4,12 | 4,01 | 4,07 | 4.715.400 | | 2008-11-07 | 00:00:00 | 4,07 | 4,19 | 3,99 | 4,19 | 4.462.400 | | 2008-11-10 | 00:00:00 | 4,19 | 4,20 | 4,07 | 4,18 | 3.357.700 | | 2008-11-11 | 00:00:00 | 4,11 | 4,18 | 4,07 | 4,14 | 4.486.500 | | 2008-11-12 | 00:00:00 | 4,12 | 4,18 | 4,09 | 4,11 | 4.352.400 | | 2008-11-13 | 00:00:00 | 4,05 | 4,18 | 4,04 | 4,11 | 4.017.900 | | 2008-11-14 | 00:00:00 | 4,16 | 4,19 | 4,11 | 4,14 | 3.192.500 | | 2008-11-17 | 00:00:00 | 4,13 | 4,16 | 4,08 | 4,12 | 2.744.000 | | 2008-11-18 | 00:00:00 | 4,12 | 4,21 | 4,09 | 4,18 | 3.319.800 | | 2008-11-19 | 00:00:00 | 4,21 | 4,21 | 4,10 | 4,10 | 2.816.200 | | 2008-11-20 | 00:00:00 | 4,07 | 4,16 | 4,07 | 4,13 | 4.290.100 | | 2008-11-21 | 00:00:00 | 4,12 | 4,16 | 4,05 | 4,10 | 5.018.200 | | 2008-11-24 | 00:00:00 | 4,14 | 4,17 | 4,07 | 4,16 | 4.595.200 | | 2008-11-25 | 00:00:00 | 4,11 | 4,14 | 4,03 | 4,05 | 5.658.000 | | 2008-11-26 | 00:00:00 | 4,06 | 4,14 | 4,02 | 4,11 | 3.695.500 | | 2008-11-27 | 00:00:00 | 4,10 | 4,16 | 4,08 | 4,15 | 2.243.200 | | 2008-11-28 | 00:00:00 | 4,17 | 4,17 | 4,09 | 4,11 | 4.349.500 | | 2008-12-01 | 00:00:00 | 4,06 | 4,13 | 3,92 | 3,99 | 5.375.900 | | 2008-12-02 | 00:00:00 | 4,01 | 4,15 | 3,97 | 4,06 | 4.627.300 | | 2008-12-03 | 00:00:00 | 4,01 | 4,13 | 4,00 | 4,11 | 2.684.500 | | 2008-12-04 | 00:00:00 | 4,11 | 4,12 | 4,06 | 4,06 | 2.959.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
