(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-12-04 | 00:00:00 | 4,11 | 4,12 | 4,06 | 4,06 | 2.959.800 | 2008-12-05 | 00:00:00 | 4,06 | 4,09 | 4,02 | 4,04 | 2.415.800 | 2008-12-08 | 00:00:00 | 4,10 | 4,16 | 4,10 | 4,10 | 2.743.800 | 2008-12-09 | 00:00:00 | 4,08 | 4,11 | 4,00 | 4,03 | 5.656.800 | 2008-12-10 | 00:00:00 | 4,06 | 4,06 | 3,99 | 3,99 | 3.540.700 | 2008-12-11 | 00:00:00 | 3,98 | 4,04 | 3,97 | 3,99 | 3.120.300 | 2008-12-12 | 00:00:00 | 3,95 | 3,95 | 3,83 | 3,87 | 5.592.000 | 2008-12-15 | 00:00:00 | 3,92 | 3,93 | 3,81 | 3,84 | 3.816.900 | 2008-12-16 | 00:00:00 | 3,84 | 3,89 | 3,68 | 3,72 | 7.952.900 | 2008-12-17 | 00:00:00 | 3,73 | 3,76 | 3,62 | 3,73 | 8.558.000 | 2008-12-18 | 00:00:00 | 3,78 | 4,03 | 3,77 | 3,99 | 9.525.800 | 2008-12-19 | 00:00:00 | 3,89 | 4,02 | 3,85 | 4,02 | 7.293.900 | 2008-12-22 | 00:00:00 | 4,02 | 4,02 | 3,94 | 3,99 | 2.371.600 | 2008-12-23 | 00:00:00 | 3,93 | 3,99 | 3,92 | 3,92 | 2.312.500 | 2008-12-29 | 00:00:00 | 4,02 | 4,02 | 3,93 | 3,97 | 1.829.200 | 2008-12-30 | 00:00:00 | 3,98 | 3,99 | 3,96 | 3,96 | 1.461.900 | 2009-01-02 | 00:00:00 | 4,00 | 4,01 | 3,96 | 4,01 | 1.558.500 | 2009-01-05 | 00:00:00 | 4,02 | 4,04 | 3,96 | 3,97 | 3.354.300 | 2009-01-06 | 00:00:00 | 3,98 | 4,03 | 3,96 | 3,98 | 2.854.200 | 2009-01-07 | 00:00:00 | 3,98 | 4,01 | 3,87 | 3,91 | 4.636.600 | 2009-01-08 | 00:00:00 | 3,91 | 3,98 | 3,89 | 3,96 | 4.528.900 | 2009-01-09 | 00:00:00 | 3,95 | 3,97 | 3,88 | 3,91 | 3.837.000 | 2009-01-12 | 00:00:00 | 3,90 | 3,93 | 3,89 | 3,91 | 1.920.700 | 2009-01-13 | 00:00:00 | 3,92 | 3,98 | 3,90 | 3,98 | 4.741.900 | 2009-01-14 | 00:00:00 | 3,99 | 4,01 | 3,96 | 4,00 | 4.940.600 | 2009-01-15 | 00:00:00 | 4,01 | 4,02 | 3,92 | 4,00 | 6.729.600 | 2009-01-16 | 00:00:00 | 3,98 | 4,01 | 3,97 | 3,98 | 5.611.300 | 2009-01-19 | 00:00:00 | 3,97 | 4,05 | 3,97 | 4,03 | 4.379.700 | 2009-01-20 | 00:00:00 | 4,03 | 4,12 | 4,02 | 4,07 | 4.721.900 | 2009-01-21 | 00:00:00 | 4,08 | 4,09 | 4,03 | 4,04 | 4.747.700 | 2009-01-22 | 00:00:00 | 4,03 | 4,08 | 3,97 | 4,04 | 4.285.400 | 2009-01-23 | 00:00:00 | 4,03 | 4,09 | 4,01 | 4,08 | 3.859.700 | 2009-01-26 | 00:00:00 | 4,09 | 4,09 | 4,00 | 4,07 | 3.174.800 | 2009-01-27 | 00:00:00 | 4,07 | 4,09 | 4,03 | 4,09 | 2.983.200 | 2009-01-28 | 00:00:00 | 4,09 | 4,10 | 4,00 | 4,01 | 3.376.900 | 2009-01-29 | 00:00:00 | 4,01 | 4,05 | 4,01 | 4,05 | 3.083.600 | 2009-01-30 | 00:00:00 | 4,06 | 4,12 | 4,04 | 4,08 | 4.825.200 | 2009-02-02 | 00:00:00 | 4,07 | 4,08 | 4,03 | 4,05 | 2.231.600 | 2009-02-03 | 00:00:00 | 4,05 | 4,12 | 4,04 | 4,12 | 3.478.400 | 2009-02-04 | 00:00:00 | 4,13 | 4,14 | 4,05 | 4,09 | 3.903.700 | 2009-02-05 | 00:00:00 | 4,09 | 4,11 | 4,05 | 4,10 | 3.964.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|