(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-28 | 00:00:00 | 3,12 | 3,13 | 3,07 | 3,08 | 13.256.300 | | 2009-07-29 | 00:00:00 | 3,08 | 3,10 | 3,07 | 3,07 | 7.351.300 | | 2009-07-30 | 00:00:00 | 3,08 | 3,10 | 3,06 | 3,10 | 8.320.200 | | 2009-07-31 | 00:00:00 | 3,07 | 3,12 | 3,07 | 3,07 | 7.811.400 | | 2009-08-03 | 00:00:00 | 3,08 | 3,10 | 3,06 | 3,07 | 9.469.800 | | 2009-08-04 | 00:00:00 | 3,07 | 3,12 | 3,06 | 3,11 | 9.398.700 | | 2009-08-05 | 00:00:00 | 3,12 | 3,12 | 3,07 | 3,07 | 7.187.000 | | 2009-08-06 | 00:00:00 | 3,07 | 3,09 | 3,05 | 3,05 | 6.118.000 | | 2009-08-07 | 00:00:00 | 3,06 | 3,09 | 3,05 | 3,08 | 5.379.700 | | 2009-08-10 | 00:00:00 | 3,08 | 3,09 | 3,07 | 3,08 | 3.165.500 | | 2009-08-11 | 00:00:00 | 3,08 | 3,09 | 3,06 | 3,08 | 5.407.700 | | 2009-08-12 | 00:00:00 | 3,07 | 3,10 | 3,07 | 3,10 | 7.576.200 | | 2009-08-13 | 00:00:00 | 3,11 | 3,17 | 3,11 | 3,14 | 13.007.400 | | 2009-08-14 | 00:00:00 | 3,14 | 3,15 | 3,11 | 3,13 | 8.843.500 | | 2009-08-17 | 00:00:00 | 3,12 | 3,14 | 3,10 | 3,12 | 6.000.000 | | 2009-08-18 | 00:00:00 | 3,12 | 3,13 | 3,11 | 3,12 | 3.840.400 | | 2009-08-19 | 00:00:00 | 3,13 | 3,16 | 3,11 | 3,15 | 6.602.700 | | 2009-08-20 | 00:00:00 | 3,15 | 3,16 | 3,13 | 3,13 | 6.309.700 | | 2009-08-21 | 00:00:00 | 3,14 | 3,16 | 3,12 | 3,15 | 7.974.900 | | 2009-08-24 | 00:00:00 | 3,15 | 3,17 | 3,15 | 3,16 | 5.561.600 | | 2009-08-25 | 00:00:00 | 3,16 | 3,17 | 3,15 | 3,15 | 6.807.500 | | 2009-08-26 | 00:00:00 | 3,16 | 3,22 | 3,15 | 3,19 | 11.227.900 | | 2009-08-27 | 00:00:00 | 3,21 | 3,24 | 3,20 | 3,22 | 10.701.800 | | 2009-08-28 | 00:00:00 | 3,24 | 3,24 | 3,19 | 3,21 | 8.375.600 | | 2009-08-31 | 00:00:00 | 3,21 | 3,25 | 3,20 | 3,24 | 7.106.600 | | 2009-09-01 | 00:00:00 | 3,24 | 3,25 | 3,19 | 3,21 | 10.074.700 | | 2009-09-02 | 00:00:00 | 3,22 | 3,25 | 3,19 | 3,25 | 12.933.400 | | 2009-09-03 | 00:00:00 | 3,25 | 3,26 | 3,22 | 3,23 | 7.633.000 | | 2009-09-04 | 00:00:00 | 3,20 | 3,27 | 3,20 | 3,24 | 10.627.000 | | 2009-09-07 | 00:00:00 | 3,25 | 3,26 | 3,23 | 3,23 | 4.520.900 | | 2009-09-08 | 00:00:00 | 3,24 | 3,24 | 3,22 | 3,23 | 8.352.600 | | 2009-09-09 | 00:00:00 | 3,23 | 3,24 | 3,21 | 3,21 | 8.767.300 | | 2009-09-10 | 00:00:00 | 3,22 | 3,23 | 3,21 | 3,23 | 8.826.400 | | 2009-09-11 | 00:00:00 | 3,23 | 3,24 | 3,23 | 3,24 | 7.751.200 | | 2009-09-14 | 00:00:00 | 3,23 | 3,25 | 3,22 | 3,25 | 8.409.000 | | 2009-09-15 | 00:00:00 | 3,25 | 3,31 | 3,24 | 3,29 | 11.701.300 | | 2009-09-16 | 00:00:00 | 3,31 | 3,34 | 3,29 | 3,32 | 10.825.200 | | 2009-09-17 | 00:00:00 | 3,33 | 3,35 | 3,31 | 3,33 | 6.836.100 | | 2009-09-18 | 00:00:00 | 3,33 | 3,33 | 3,28 | 3,33 | 16.749.400 | | 2009-09-21 | 00:00:00 | 3,32 | 3,33 | 3,30 | 3,33 | 7.404.200 | | 2009-09-22 | 00:00:00 | 3,34 | 3,35 | 3,31 | 3,32 | 6.371.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
