(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 | | 2009-09-22 | 00:00:00 | 3,34 | 3,35 | 3,31 | 3,32 | 6.371.300 | | 2009-09-23 | 00:00:00 | 3,31 | 3,32 | 3,29 | 3,30 | 5.505.000 | | 2009-09-24 | 00:00:00 | 3,31 | 3,31 | 3,27 | 3,29 | 8.904.100 | | 2009-09-25 | 00:00:00 | 3,30 | 3,30 | 3,28 | 3,29 | 5.882.300 | | 2009-09-28 | 00:00:00 | 3,29 | 3,33 | 3,27 | 3,33 | 7.107.100 | | 2009-09-29 | 00:00:00 | 3,33 | 3,34 | 3,31 | 3,32 | 6.124.100 | | 2009-09-30 | 00:00:00 | 3,33 | 3,35 | 3,31 | 3,33 | 8.123.400 | | 2009-10-01 | 00:00:00 | 3,33 | 3,35 | 3,29 | 3,29 | 9.300.600 | | 2009-10-02 | 00:00:00 | 3,29 | 3,29 | 3,26 | 3,26 | 6.564.200 | | 2009-10-05 | 00:00:00 | 3,26 | 3,26 | 3,21 | 3,23 | 7.980.000 | | 2009-10-06 | 00:00:00 | 3,23 | 3,29 | 3,22 | 3,28 | 9.421.600 | | 2009-10-07 | 00:00:00 | 3,29 | 3,30 | 3,28 | 3,29 | 6.305.200 | | 2009-10-08 | 00:00:00 | 3,29 | 3,30 | 3,27 | 3,29 | 29.742.000 | | 2009-10-09 | 00:00:00 | 3,29 | 3,30 | 3,28 | 3,30 | 25.105.100 | | 2009-10-12 | 00:00:00 | 3,31 | 3,32 | 3,29 | 3,30 | 53.995.300 | | 2009-10-13 | 00:00:00 | 3,32 | 3,34 | 3,31 | 3,34 | 24.143.600 | | 2009-10-14 | 00:00:00 | 3,35 | 3,35 | 3,28 | 3,28 | 73.550.400 | | 2009-10-15 | 00:00:00 | 3,28 | 3,30 | 3,27 | 3,29 | 52.296.700 | | 2009-10-16 | 00:00:00 | 3,30 | 3,30 | 3,27 | 3,28 | 8.639.700 | | 2009-10-19 | 00:00:00 | 3,25 | 3,26 | 3,22 | 3,22 | 8.902.400 | | 2009-10-20 | 00:00:00 | 3,22 | 3,25 | 3,21 | 3,23 | 16.157.600 | | 2009-10-21 | 00:00:00 | 3,24 | 3,25 | 3,23 | 3,24 | 24.299.400 | | 2009-10-22 | 00:00:00 | 3,23 | 3,28 | 3,21 | 3,26 | 49.945.900 | | 2009-10-23 | 00:00:00 | 3,25 | 3,26 | 3,20 | 3,20 | 51.870.600 | | 2009-10-26 | 00:00:00 | 3,21 | 3,26 | 3,20 | 3,21 | 54.264.800 | | 2009-10-27 | 00:00:00 | 3,23 | 3,25 | 3,19 | 3,23 | 48.354.000 | | 2009-10-28 | 00:00:00 | 3,23 | 3,31 | 3,23 | 3,30 | 19.970.100 | | 2009-10-29 | 00:00:00 | 3,28 | 3,32 | 3,26 | 3,31 | 11.555.100 | | 2009-10-30 | 00:00:00 | 3,31 | 3,32 | 3,27 | 3,30 | 21.690.100 | | 2009-11-02 | 00:00:00 | 3,28 | 3,30 | 3,26 | 3,26 | 8.507.300 | | 2009-11-03 | 00:00:00 | 3,25 | 3,29 | 3,24 | 3,25 | 9.555.100 | | 2009-11-04 | 00:00:00 | 3,28 | 3,28 | 3,24 | 3,25 | 7.594.400 | | 2009-11-05 | 00:00:00 | 3,25 | 3,28 | 3,23 | 3,28 | 6.216.500 | | 2009-11-06 | 00:00:00 | 3,29 | 3,29 | 3,24 | 3,25 | 7.328.700 | | 2009-11-09 | 00:00:00 | 3,26 | 3,29 | 3,25 | 3,28 | 5.022.100 | | 2009-11-10 | 00:00:00 | 3,30 | 3,33 | 3,28 | 3,32 | 8.415.500 | | 2009-11-11 | 00:00:00 | 3,32 | 3,33 | 3,29 | 3,29 | 7.228.700 | | 2009-11-13 | 00:00:00 | 3,31 | 3,34 | 3,29 | 3,34 | 6.265.100 | | 2009-11-16 | 00:00:00 | 3,34 | 3,37 | 3,33 | 3,36 | 8.041.800 | | 2009-11-17 | 00:00:00 | 3,36 | 3,38 | 3,35 | 3,36 | 5.057.400 | | 2009-11-18 | 00:00:00 | 3,36 | 3,38 | 3,34 | 3,36 | 7.205.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
