(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 2021-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-18 | 00:00:00 | 3,36 | 3,38 | 3,34 | 3,36 | 7.205.400 | | 2009-11-19 | 00:00:00 | 3,35 | 3,37 | 3,35 | 3,35 | 7.236.800 | | 2009-11-20 | 00:00:00 | 3,37 | 3,39 | 3,35 | 3,36 | 8.849.300 | | 2009-11-23 | 00:00:00 | 3,36 | 3,41 | 3,36 | 3,38 | 4.947.700 | | 2009-11-24 | 00:00:00 | 3,38 | 3,41 | 3,38 | 3,38 | 8.177.900 | | 2009-11-25 | 00:00:00 | 3,40 | 3,42 | 3,35 | 3,38 | 8.657.900 | | 2009-11-26 | 00:00:00 | 3,38 | 3,39 | 3,29 | 3,31 | 8.790.100 | | 2009-11-27 | 00:00:00 | 3,27 | 3,34 | 3,26 | 3,33 | 8.562.200 | | 2009-11-30 | 00:00:00 | 3,35 | 3,37 | 3,30 | 3,34 | 12.166.000 | | 2009-12-01 | 00:00:00 | 3,37 | 3,41 | 3,34 | 3,38 | 9.211.100 | | 2009-12-02 | 00:00:00 | 3,40 | 3,47 | 3,39 | 3,47 | 14.546.200 | | 2009-12-04 | 00:00:00 | 3,44 | 3,46 | 3,43 | 3,45 | 9.934.400 | | 2009-12-07 | 00:00:00 | 3,45 | 3,46 | 3,43 | 3,44 | 5.455.600 | | 2009-12-09 | 00:00:00 | 3,42 | 3,45 | 3,41 | 3,44 | 9.865.200 | | 2009-12-11 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,49 | 10.777.700 | | 2009-12-14 | 00:00:00 | 3,50 | 3,53 | 3,49 | 3,51 | 6.404.100 | | 2009-12-15 | 00:00:00 | 3,52 | 3,54 | 3,50 | 3,52 | 8.052.600 | | 2009-12-16 | 00:00:00 | 3,53 | 3,55 | 3,52 | 3,54 | 7.132.100 | | 2009-12-17 | 00:00:00 | 3,52 | 3,56 | 3,52 | 3,52 | 9.293.800 | | 2009-12-18 | 00:00:00 | 3,56 | 3,59 | 3,50 | 3,51 | 14.638.600 | | 2009-12-21 | 00:00:00 | 3,48 | 3,48 | 3,38 | 3,42 | 30.034.000 | | 2009-12-22 | 00:00:00 | 3,42 | 3,46 | 3,41 | 3,44 | 11.714.800 | | 2009-12-23 | 00:00:00 | 3,45 | 3,47 | 3,44 | 3,47 | 6.181.200 | | 2009-12-28 | 00:00:00 | 3,48 | 3,51 | 3,45 | 3,46 | 6.167.600 | | 2009-12-29 | 00:00:00 | 3,47 | 3,48 | 3,44 | 3,45 | 5.928.200 | | 2009-12-30 | 00:00:00 | 3,45 | 3,47 | 3,45 | 3,47 | 4.666.300 | | 2010-01-04 | 00:00:00 | 3,45 | 3,48 | 3,44 | 3,45 | 8.255.400 | | 2010-01-05 | 00:00:00 | 3,45 | 3,47 | 3,43 | 3,43 | 9.105.700 | | 2010-01-06 | 00:00:00 | 3,45 | 3,45 | 3,41 | 3,42 | 5.716.400 | | 2010-01-07 | 00:00:00 | 3,42 | 3,43 | 3,38 | 3,39 | 9.706.100 | | 2010-01-08 | 00:00:00 | 3,39 | 3,42 | 3,39 | 3,41 | 6.409.200 | | 2010-01-11 | 00:00:00 | 3,43 | 3,44 | 3,41 | 3,42 | 8.350.400 | | 2010-01-12 | 00:00:00 | 3,43 | 3,47 | 3,43 | 3,46 | 8.901.800 | | 2010-01-13 | 00:00:00 | 3,46 | 3,49 | 3,45 | 3,48 | 10.259.500 | | 2010-01-14 | 00:00:00 | 3,48 | 3,49 | 3,41 | 3,44 | 17.267.200 | | 2010-01-15 | 00:00:00 | 3,44 | 3,45 | 3,40 | 3,41 | 8.210.700 | | 2010-01-18 | 00:00:00 | 3,40 | 3,44 | 3,40 | 3,43 | 4.194.000 | | 2010-01-19 | 00:00:00 | 3,43 | 3,46 | 3,40 | 3,45 | 7.264.400 | | 2010-01-20 | 00:00:00 | 3,43 | 3,47 | 3,41 | 3,41 | 9.857.900 | | 2010-01-21 | 00:00:00 | 3,42 | 3,44 | 3,39 | 3,41 | 6.651.700 | | 2010-01-22 | 00:00:00 | 3,41 | 3,42 | 3,39 | 3,40 | 6.749.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
