(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-02 | 00:00:00 | 3,05 | 3,06 | 3,01 | 3,03 | 7.039.200 | | 2009-06-03 | 00:00:00 | 3,04 | 3,05 | 3,02 | 3,05 | 9.110.300 | | 2009-06-04 | 00:00:00 | 3,07 | 3,07 | 3,03 | 3,05 | 8.510.200 | | 2009-06-05 | 00:00:00 | 3,04 | 3,05 | 3,01 | 3,04 | 7.949.300 | | 2009-06-08 | 00:00:00 | 3,02 | 3,03 | 2,96 | 3,02 | 9.071.600 | | 2009-06-09 | 00:00:00 | 3,03 | 3,08 | 3,02 | 3,07 | 22.872.000 | | 2009-06-10 | 00:00:00 | 3,09 | 3,14 | 3,05 | 3,06 | 8.458.600 | | 2009-06-11 | 00:00:00 | 3,06 | 3,09 | 3,04 | 3,09 | 6.748.200 | | 2009-06-12 | 00:00:00 | 3,09 | 3,11 | 3,06 | 3,10 | 7.296.200 | | 2009-06-15 | 00:00:00 | 3,08 | 3,11 | 3,04 | 3,06 | 6.381.800 | | 2009-06-16 | 00:00:00 | 3,05 | 3,07 | 3,05 | 3,06 | 5.459.600 | | 2009-06-17 | 00:00:00 | 3,05 | 3,05 | 2,99 | 2,99 | 10.779.600 | | 2009-06-18 | 00:00:00 | 3,04 | 3,10 | 3,02 | 3,06 | 15.714.400 | | 2009-06-19 | 00:00:00 | 3,12 | 3,14 | 3,09 | 3,13 | 27.665.300 | | 2009-06-22 | 00:00:00 | 3,14 | 3,18 | 3,07 | 3,14 | 11.660.500 | | 2009-06-23 | 00:00:00 | 3,14 | 3,17 | 3,10 | 3,12 | 6.143.900 | | 2009-06-24 | 00:00:00 | 3,10 | 3,11 | 3,07 | 3,09 | 7.744.300 | | 2009-06-25 | 00:00:00 | 3,08 | 3,10 | 3,05 | 3,08 | 5.671.900 | | 2009-06-26 | 00:00:00 | 3,08 | 3,11 | 3,07 | 3,09 | 5.286.800 | | 2009-06-29 | 00:00:00 | 3,09 | 3,10 | 3,07 | 3,10 | 4.929.600 | | 2009-06-30 | 00:00:00 | 3,09 | 3,14 | 3,08 | 3,13 | 6.348.700 | | 2009-07-01 | 00:00:00 | 3,14 | 3,17 | 3,09 | 3,12 | 13.427.800 | | 2009-07-02 | 00:00:00 | 3,13 | 3,13 | 3,09 | 3,12 | 9.392.600 | | 2009-07-03 | 00:00:00 | 3,11 | 3,12 | 3,09 | 3,11 | 5.054.400 | | 2009-07-06 | 00:00:00 | 3,08 | 3,13 | 3,08 | 3,12 | 6.615.400 | | 2009-07-07 | 00:00:00 | 3,12 | 3,14 | 3,10 | 3,10 | 5.355.200 | | 2009-07-08 | 00:00:00 | 3,10 | 3,12 | 3,07 | 3,08 | 7.573.900 | | 2009-07-09 | 00:00:00 | 3,09 | 3,13 | 3,08 | 3,13 | 8.023.700 | | 2009-07-10 | 00:00:00 | 3,11 | 3,14 | 3,09 | 3,10 | 8.338.100 | | 2009-07-13 | 00:00:00 | 3,10 | 3,15 | 3,08 | 3,14 | 5.374.300 | | 2009-07-14 | 00:00:00 | 3,13 | 3,15 | 3,12 | 3,13 | 5.149.400 | | 2009-07-15 | 00:00:00 | 3,14 | 3,17 | 3,12 | 3,16 | 9.520.600 | | 2009-07-16 | 00:00:00 | 3,14 | 3,16 | 3,13 | 3,14 | 6.411.000 | | 2009-07-17 | 00:00:00 | 3,15 | 3,17 | 3,14 | 3,15 | 7.518.500 | | 2009-07-20 | 00:00:00 | 3,17 | 3,19 | 3,14 | 3,15 | 6.467.900 | | 2009-07-21 | 00:00:00 | 3,15 | 3,17 | 3,13 | 3,15 | 6.243.900 | | 2009-07-22 | 00:00:00 | 3,13 | 3,16 | 3,12 | 3,16 | 8.302.000 | | 2009-07-23 | 00:00:00 | 3,15 | 3,16 | 3,12 | 3,15 | 7.081.600 | | 2009-07-24 | 00:00:00 | 3,14 | 3,16 | 3,11 | 3,15 | 6.558.700 | | 2009-07-27 | 00:00:00 | 3,16 | 3,16 | 3,12 | 3,12 | 8.212.000 | | 2009-07-28 | 00:00:00 | 3,12 | 3,13 | 3,07 | 3,08 | 13.256.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
