(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 | | 2002-07-18 | 00:00:00 | 2,88 | 2,92 | 2,85 | 2,88 | 4.603.600 | | 2002-07-19 | 00:00:00 | 2,84 | 2,88 | 2,82 | 2,86 | 4.037.700 | | 2002-07-22 | 00:00:00 | 2,87 | 2,87 | 2,74 | 2,74 | 7.619.500 | | 2002-07-23 | 00:00:00 | 2,77 | 2,77 | 2,65 | 2,69 | 6.870.000 | | 2002-07-24 | 00:00:00 | 2,66 | 2,84 | 2,57 | 2,80 | 9.221.200 | | 2002-07-25 | 00:00:00 | 2,82 | 2,84 | 2,68 | 2,79 | 8.684.500 | | 2002-07-26 | 00:00:00 | 2,79 | 2,90 | 2,77 | 2,90 | 6.178.400 | | 2002-07-29 | 00:00:00 | 2,89 | 2,98 | 2,84 | 2,97 | 5.479.900 | | 2002-07-30 | 00:00:00 | 2,94 | 2,94 | 2,87 | 2,90 | 4.617.000 | | 2002-07-31 | 00:00:00 | 2,89 | 2,91 | 2,85 | 2,85 | 4.386.600 | | 2002-08-01 | 00:00:00 | 2,85 | 2,90 | 2,82 | 2,86 | 2.663.700 | | 2002-08-02 | 00:00:00 | 2,87 | 2,90 | 2,83 | 2,86 | 4.726.600 | | 2002-08-05 | 00:00:00 | 2,85 | 2,91 | 2,80 | 2,82 | 5.879.000 | | 2002-08-06 | 00:00:00 | 2,82 | 2,96 | 2,81 | 2,96 | 8.646.200 | | 2002-08-07 | 00:00:00 | 2,94 | 3,02 | 2,91 | 2,99 | 7.744.200 | | 2002-08-08 | 00:00:00 | 3,00 | 3,00 | 2,93 | 2,98 | 3.610.100 | | 2002-08-09 | 00:00:00 | 2,99 | 3,00 | 2,90 | 2,97 | 4.339.500 | | 2002-08-12 | 00:00:00 | 2,95 | 3,02 | 2,95 | 2,99 | 5.736.000 | | 2002-08-13 | 00:00:00 | 3,02 | 3,10 | 2,97 | 3,02 | 3.983.800 | | 2002-08-14 | 00:00:00 | 3,00 | 3,10 | 2,99 | 3,05 | 3.999.400 | | 2002-08-15 | 00:00:00 | 3,05 | 3,05 | 3,05 | 3,05 | 0 | | 2002-08-16 | 00:00:00 | 3,11 | 3,13 | 3,06 | 3,13 | 4.384.500 | | 2002-08-19 | 00:00:00 | 3,11 | 3,14 | 3,07 | 3,13 | 5.585.400 | | 2002-08-20 | 00:00:00 | 3,11 | 3,12 | 3,06 | 3,07 | 5.463.900 | | 2002-08-21 | 00:00:00 | 3,07 | 3,13 | 3,07 | 3,13 | 3.855.300 | | 2002-08-22 | 00:00:00 | 3,13 | 3,14 | 3,08 | 3,14 | 3.180.900 | | 2002-08-23 | 00:00:00 | 3,12 | 3,13 | 3,10 | 3,10 | 2.015.400 | | 2002-08-26 | 00:00:00 | 3,11 | 3,14 | 3,09 | 3,12 | 1.364.700 | | 2002-08-27 | 00:00:00 | 3,10 | 3,11 | 3,08 | 3,10 | 2.400.500 | | 2002-08-28 | 00:00:00 | 3,09 | 3,14 | 3,07 | 3,07 | 2.754.100 | | 2002-08-29 | 00:00:00 | 3,09 | 3,09 | 3,04 | 3,04 | 2.842.300 | | 2002-08-30 | 00:00:00 | 3,06 | 3,06 | 3,00 | 3,05 | 4.078.200 | | 2002-09-02 | 00:00:00 | 3,01 | 3,09 | 3,01 | 3,05 | 2.025.700 | | 2002-09-03 | 00:00:00 | 3,03 | 3,10 | 3,01 | 3,07 | 6.691.300 | | 2002-09-04 | 00:00:00 | 3,08 | 3,11 | 3,05 | 3,10 | 5.333.600 | | 2002-09-05 | 00:00:00 | 3,13 | 3,16 | 3,07 | 3,08 | 7.328.000 | | 2002-09-06 | 00:00:00 | 3,10 | 3,11 | 3,08 | 3,09 | 1.573.800 | | 2002-09-09 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,10 | 2.077.700 | | 2002-09-10 | 00:00:00 | 3,08 | 3,10 | 3,07 | 3,07 | 2.338.700 | | 2002-09-11 | 00:00:00 | 3,08 | 3,12 | 3,07 | 3,09 | 1.925.400 | | 2002-09-12 | 00:00:00 | 3,08 | 3,11 | 3,05 | 3,08 | 8.731.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
