(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-05 | 00:00:00 | 4,09 | 4,11 | 4,05 | 4,10 | 3.964.000 | | 2009-02-06 | 00:00:00 | 4,11 | 4,13 | 4,06 | 4,10 | 2.962.200 | | 2009-02-09 | 00:00:00 | 4,09 | 4,10 | 4,04 | 4,07 | 2.476.000 | | 2009-02-10 | 00:00:00 | 4,08 | 4,12 | 4,06 | 4,09 | 2.728.700 | | 2009-02-11 | 00:00:00 | 4,10 | 4,28 | 4,02 | 4,07 | 8.806.400 | | 2009-02-12 | 00:00:00 | 4,08 | 4,08 | 3,91 | 4,01 | 8.727.800 | | 2009-02-13 | 00:00:00 | 3,98 | 3,98 | 3,80 | 3,82 | 12.119.800 | | 2009-02-16 | 00:00:00 | 3,85 | 3,94 | 3,82 | 3,89 | 8.435.600 | | 2009-02-17 | 00:00:00 | 3,89 | 3,96 | 3,86 | 3,92 | 5.756.300 | | 2009-02-18 | 00:00:00 | 3,92 | 3,96 | 3,90 | 3,96 | 4.957.500 | | 2009-02-19 | 00:00:00 | 3,96 | 3,98 | 3,83 | 3,98 | 12.448.200 | | 2009-02-20 | 00:00:00 | 3,97 | 4,08 | 3,93 | 3,99 | 10.083.200 | | 2009-02-23 | 00:00:00 | 4,00 | 4,00 | 3,93 | 3,96 | 3.278.500 | | 2009-02-24 | 00:00:00 | 3,97 | 4,03 | 3,93 | 3,97 | 3.990.700 | | 2009-02-25 | 00:00:00 | 3,96 | 3,97 | 3,88 | 3,91 | 3.779.100 | | 2009-02-26 | 00:00:00 | 3,91 | 3,95 | 3,86 | 3,90 | 3.921.100 | | 2009-02-27 | 00:00:00 | 3,96 | 3,96 | 3,87 | 3,92 | 7.087.000 | | 2009-03-02 | 00:00:00 | 3,93 | 3,93 | 3,73 | 3,73 | 8.231.100 | | 2009-03-03 | 00:00:00 | 3,77 | 3,81 | 3,61 | 3,76 | 5.883.100 | | 2009-03-04 | 00:00:00 | 3,78 | 3,80 | 3,73 | 3,79 | 4.106.700 | | 2009-03-05 | 00:00:00 | 3,80 | 3,88 | 3,78 | 3,85 | 10.164.000 | | 2009-03-06 | 00:00:00 | 3,85 | 3,90 | 3,83 | 3,88 | 8.506.500 | | 2009-03-09 | 00:00:00 | 3,87 | 3,90 | 3,84 | 3,90 | 6.236.900 | | 2009-03-10 | 00:00:00 | 3,86 | 3,88 | 3,82 | 3,84 | 7.757.800 | | 2009-03-11 | 00:00:00 | 3,79 | 3,82 | 3,71 | 3,74 | 7.079.800 | | 2009-03-12 | 00:00:00 | 3,75 | 3,76 | 3,68 | 3,73 | 5.330.900 | | 2009-03-13 | 00:00:00 | 3,73 | 3,75 | 3,63 | 3,64 | 7.386.700 | | 2009-03-16 | 00:00:00 | 3,67 | 3,70 | 3,64 | 3,68 | 4.607.800 | | 2009-03-17 | 00:00:00 | 3,66 | 3,78 | 3,64 | 3,78 | 5.003.800 | | 2009-03-18 | 00:00:00 | 3,78 | 3,80 | 3,74 | 3,75 | 4.489.900 | | 2009-03-19 | 00:00:00 | 3,75 | 3,78 | 3,70 | 3,73 | 3.572.200 | | 2009-03-20 | 00:00:00 | 3,75 | 3,78 | 3,69 | 3,75 | 6.071.500 | | 2009-03-23 | 00:00:00 | 3,78 | 3,78 | 3,72 | 3,74 | 5.526.600 | | 2009-03-24 | 00:00:00 | 3,74 | 3,89 | 3,71 | 3,89 | 7.390.000 | | 2009-03-25 | 00:00:00 | 3,85 | 3,95 | 3,85 | 3,94 | 5.051.800 | | 2009-03-26 | 00:00:00 | 3,93 | 3,93 | 3,84 | 3,90 | 4.273.400 | | 2009-03-27 | 00:00:00 | 3,88 | 3,95 | 3,86 | 3,95 | 4.594.000 | | 2009-03-30 | 00:00:00 | 3,93 | 4,02 | 3,90 | 3,94 | 5.594.200 | | 2009-03-31 | 00:00:00 | 3,96 | 4,04 | 3,85 | 4,04 | 7.081.900 | | 2009-04-01 | 00:00:00 | 4,01 | 4,06 | 3,98 | 4,00 | 4.840.000 | | 2009-04-02 | 00:00:00 | 4,05 | 4,06 | 3,93 | 3,96 | 5.694.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
