(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 | | 2010-01-22 | 00:00:00 | 3,41 | 3,42 | 3,39 | 3,40 | 6.749.400 | | 2010-01-25 | 00:00:00 | 3,38 | 3,41 | 3,37 | 3,39 | 6.454.600 | | 2010-01-26 | 00:00:00 | 3,38 | 3,42 | 3,38 | 3,41 | 5.707.300 | | 2010-01-27 | 00:00:00 | 3,40 | 3,41 | 3,38 | 3,39 | 7.620.400 | | 2010-01-28 | 00:00:00 | 3,41 | 3,41 | 3,37 | 3,39 | 10.102.500 | | 2010-01-29 | 00:00:00 | 3,40 | 3,41 | 3,37 | 3,40 | 12.283.000 | | 2010-02-01 | 00:00:00 | 3,39 | 3,43 | 3,38 | 3,42 | 8.647.800 | | 2010-02-02 | 00:00:00 | 3,42 | 3,42 | 3,39 | 3,40 | 8.645.500 | | 2010-02-04 | 00:00:00 | 3,40 | 3,43 | 3,39 | 3,39 | 11.882.700 | | 2010-02-05 | 00:00:00 | 3,39 | 3,42 | 3,37 | 3,38 | 15.375.200 | | 2010-02-08 | 00:00:00 | 3,40 | 3,42 | 3,36 | 3,39 | 9.764.600 | | 2010-02-09 | 00:00:00 | 3,40 | 3,40 | 3,35 | 3,38 | 8.021.200 | | 2010-02-10 | 00:00:00 | 3,41 | 3,42 | 3,38 | 3,41 | 12.472.600 | | 2010-02-11 | 00:00:00 | 3,41 | 3,42 | 3,40 | 3,41 | 8.888.300 | | 2010-02-12 | 00:00:00 | 3,43 | 3,47 | 3,41 | 3,45 | 14.742.700 | | 2010-02-15 | 00:00:00 | 3,47 | 3,47 | 3,45 | 3,45 | 4.884.000 | | 2010-02-16 | 00:00:00 | 3,47 | 3,47 | 3,43 | 3,44 | 5.691.500 | | 2010-02-17 | 00:00:00 | 3,46 | 3,47 | 3,43 | 3,44 | 7.932.400 | | 2010-02-18 | 00:00:00 | 3,43 | 3,46 | 3,43 | 3,45 | 7.739.200 | | 2010-02-19 | 00:00:00 | 3,43 | 3,45 | 3,42 | 3,44 | 8.759.000 | | 2010-02-22 | 00:00:00 | 3,44 | 3,46 | 3,43 | 3,44 | 6.698.500 | | 2010-02-23 | 00:00:00 | 3,45 | 3,47 | 3,43 | 3,43 | 10.342.800 | | 2010-02-24 | 00:00:00 | 3,44 | 3,46 | 3,44 | 3,44 | 8.131.600 | | 2010-02-25 | 00:00:00 | 3,44 | 3,46 | 3,43 | 3,44 | 10.064.100 | | 2010-02-26 | 00:00:00 | 3,45 | 3,47 | 3,44 | 3,47 | 8.694.400 | | 2010-03-01 | 00:00:00 | 3,49 | 3,52 | 3,47 | 3,51 | 9.819.200 | | 2010-03-02 | 00:00:00 | 3,52 | 3,54 | 3,50 | 3,54 | 8.684.200 | | 2010-03-03 | 00:00:00 | 3,54 | 3,55 | 3,51 | 3,55 | 9.510.400 | | 2010-03-04 | 00:00:00 | 3,54 | 3,56 | 3,52 | 3,56 | 11.281.700 | | 2010-03-05 | 00:00:00 | 3,57 | 3,57 | 3,53 | 3,55 | 12.243.700 | | 2010-03-08 | 00:00:00 | 3,56 | 3,59 | 3,55 | 3,58 | 13.178.800 | | 2010-03-09 | 00:00:00 | 3,58 | 3,59 | 3,55 | 3,57 | 12.106.100 | | 2010-03-10 | 00:00:00 | 3,58 | 3,58 | 3,53 | 3,56 | 13.041.000 | | 2010-03-11 | 00:00:00 | 3,55 | 3,62 | 3,55 | 3,60 | 15.976.200 | | 2010-03-12 | 00:00:00 | 3,62 | 3,66 | 3,61 | 3,64 | 10.660.900 | | 2010-03-15 | 00:00:00 | 3,64 | 3,69 | 3,64 | 3,68 | 12.963.000 | | 2010-03-16 | 00:00:00 | 3,70 | 3,71 | 3,65 | 3,68 | 10.234.400 | | 2010-03-17 | 00:00:00 | 3,68 | 3,72 | 3,64 | 3,71 | 12.583.800 | | 2010-03-18 | 00:00:00 | 3,69 | 3,72 | 3,66 | 3,70 | 17.032.800 | | 2010-03-19 | 00:00:00 | 3,73 | 3,74 | 3,68 | 3,68 | 43.961.600 | | 2010-03-22 | 00:00:00 | 3,68 | 3,69 | 3,65 | 3,66 | 12.213.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
