(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 | | 2009-04-02 | 00:00:00 | 4,05 | 4,06 | 3,93 | 3,96 | 5.694.400 | | 2009-04-03 | 00:00:00 | 3,97 | 3,97 | 3,86 | 3,87 | 7.137.900 | | 2009-04-06 | 00:00:00 | 3,90 | 3,90 | 3,82 | 3,85 | 6.286.800 | | 2009-04-07 | 00:00:00 | 3,87 | 3,87 | 3,79 | 3,80 | 6.327.100 | | 2009-04-08 | 00:00:00 | 3,81 | 3,83 | 3,78 | 3,81 | 4.473.600 | | 2009-04-09 | 00:00:00 | 3,84 | 3,84 | 3,77 | 3,80 | 4.007.400 | | 2009-04-14 | 00:00:00 | 3,80 | 3,80 | 3,73 | 3,75 | 4.960.700 | | 2009-04-15 | 00:00:00 | 3,77 | 3,81 | 3,74 | 3,76 | 4.730.900 | | 2009-04-16 | 00:00:00 | 3,77 | 3,81 | 3,73 | 3,80 | 3.922.800 | | 2009-04-17 | 00:00:00 | 3,82 | 3,82 | 3,76 | 3,76 | 5.364.100 | | 2009-04-20 | 00:00:00 | 3,78 | 3,80 | 3,76 | 3,78 | 6.631.500 | | 2009-04-21 | 00:00:00 | 3,80 | 3,80 | 3,68 | 3,76 | 4.499.000 | | 2009-04-22 | 00:00:00 | 3,73 | 3,77 | 3,68 | 3,77 | 6.755.700 | | 2009-04-23 | 00:00:00 | 3,74 | 3,74 | 3,67 | 3,68 | 8.071.800 | | 2009-04-24 | 00:00:00 | 3,55 | 3,76 | 3,53 | 3,75 | 16.871.400 | | 2009-04-27 | 00:00:00 | 3,16 | 3,19 | 3,02 | 3,11 | 12.980.400 | | 2009-04-28 | 00:00:00 | 3,07 | 3,07 | 3,00 | 3,00 | 14.335.700 | | 2009-04-29 | 00:00:00 | 3,00 | 3,01 | 2,94 | 2,96 | 18.120.100 | | 2009-04-30 | 00:00:00 | 2,96 | 3,05 | 2,95 | 3,00 | 22.459.500 | | 2009-05-04 | 00:00:00 | 2,96 | 3,04 | 2,93 | 3,04 | 20.226.300 | | 2009-05-05 | 00:00:00 | 3,03 | 3,07 | 2,99 | 3,06 | 16.930.300 | | 2009-05-06 | 00:00:00 | 3,05 | 3,29 | 3,03 | 3,17 | 39.357.000 | | 2009-05-07 | 00:00:00 | 3,23 | 3,30 | 3,15 | 3,26 | 34.485.600 | | 2009-05-08 | 00:00:00 | 3,27 | 3,28 | 3,19 | 3,25 | 25.439.500 | | 2009-05-11 | 00:00:00 | 3,23 | 3,36 | 3,17 | 3,33 | 16.134.800 | | 2009-05-12 | 00:00:00 | 3,36 | 3,38 | 3,29 | 3,31 | 9.863.400 | | 2009-05-13 | 00:00:00 | 3,30 | 3,33 | 3,28 | 3,29 | 25.014.800 | | 2009-05-14 | 00:00:00 | 3,26 | 3,28 | 3,22 | 3,27 | 12.710.000 | | 2009-05-15 | 00:00:00 | 3,29 | 3,30 | 3,25 | 3,30 | 17.266.200 | | 2009-05-18 | 00:00:00 | 3,11 | 3,13 | 3,08 | 3,09 | 16.658.600 | | 2009-05-19 | 00:00:00 | 3,11 | 3,12 | 3,06 | 3,06 | 15.345.300 | | 2009-05-20 | 00:00:00 | 3,07 | 3,09 | 3,06 | 3,07 | 12.603.800 | | 2009-05-21 | 00:00:00 | 3,03 | 3,12 | 3,02 | 3,07 | 30.186.900 | | 2009-05-22 | 00:00:00 | 3,07 | 3,12 | 3,05 | 3,11 | 12.508.900 | | 2009-05-25 | 00:00:00 | 3,12 | 3,12 | 3,07 | 3,07 | 7.343.300 | | 2009-05-26 | 00:00:00 | 3,06 | 3,08 | 3,05 | 3,06 | 11.352.000 | | 2009-05-27 | 00:00:00 | 3,06 | 3,09 | 3,06 | 3,07 | 8.603.000 | | 2009-05-28 | 00:00:00 | 3,05 | 3,08 | 3,05 | 3,07 | 6.961.500 | | 2009-05-29 | 00:00:00 | 3,08 | 3,08 | 3,05 | 3,06 | 14.987.600 | | 2009-06-01 | 00:00:00 | 3,08 | 3,10 | 3,06 | 3,08 | 7.296.600 | | 2009-06-02 | 00:00:00 | 3,05 | 3,06 | 3,01 | 3,03 | 7.039.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
