(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-05-19 | 00:00:00 | 3,49 | 3,55 | 3,45 | 3,53 | 54.028.400 | 2010-05-20 | 00:00:00 | 3,54 | 3,54 | 3,45 | 3,49 | 28.700.400 | 2010-05-21 | 00:00:00 | 3,48 | 3,51 | 3,42 | 3,45 | 17.116.900 | 2010-05-24 | 00:00:00 | 3,30 | 3,34 | 3,27 | 3,27 | 12.618.000 | 2010-05-25 | 00:00:00 | 3,22 | 3,26 | 3,18 | 3,22 | 24.304.900 | 2010-05-26 | 00:00:00 | 3,25 | 3,27 | 3,22 | 3,22 | 21.366.000 | 2010-05-27 | 00:00:00 | 3,24 | 3,29 | 3,22 | 3,29 | 17.432.000 | 2010-05-28 | 00:00:00 | 3,28 | 3,31 | 3,26 | 3,29 | 19.239.100 | 2010-05-31 | 00:00:00 | 3,27 | 3,31 | 3,27 | 3,30 | 21.586.000 | 2010-06-01 | 00:00:00 | 3,27 | 3,32 | 3,21 | 3,31 | 30.855.200 | 2010-06-02 | 00:00:00 | 3,32 | 3,35 | 3,26 | 3,34 | 14.811.100 | 2010-06-03 | 00:00:00 | 3,38 | 3,42 | 3,36 | 3,37 | 33.317.500 | 2010-06-04 | 00:00:00 | 3,37 | 3,38 | 3,31 | 3,31 | 7.346.600 | 2010-06-07 | 00:00:00 | 3,27 | 3,32 | 3,26 | 3,30 | 15.978.000 | 2010-06-08 | 00:00:00 | 3,30 | 3,32 | 3,23 | 3,24 | 10.659.400 | 2010-06-09 | 00:00:00 | 3,24 | 3,30 | 3,22 | 3,30 | 8.918.200 | 2010-06-10 | 00:00:00 | 3,29 | 3,37 | 3,27 | 3,37 | 12.102.900 | 2010-06-11 | 00:00:00 | 3,37 | 3,40 | 3,34 | 3,38 | 14.023.500 | 2010-06-14 | 00:00:00 | 3,40 | 3,41 | 3,37 | 3,39 | 9.440.400 | 2010-06-15 | 00:00:00 | 3,37 | 3,43 | 3,37 | 3,43 | 9.451.700 | 2010-06-16 | 00:00:00 | 3,44 | 3,46 | 3,41 | 3,45 | 6.663.800 | 2010-06-17 | 00:00:00 | 3,46 | 3,46 | 3,40 | 3,41 | 10.908.700 | 2010-06-18 | 00:00:00 | 3,40 | 3,42 | 3,38 | 3,41 | 12.513.100 | 2010-06-21 | 00:00:00 | 3,43 | 3,45 | 3,41 | 3,44 | 6.247.000 | 2010-06-22 | 00:00:00 | 3,42 | 3,46 | 3,40 | 3,43 | 6.505.400 | 2010-06-23 | 00:00:00 | 3,42 | 3,46 | 3,40 | 3,42 | 5.197.600 | 2010-06-24 | 00:00:00 | 3,44 | 3,45 | 3,38 | 3,39 | 6.738.900 | 2010-06-25 | 00:00:00 | 3,40 | 3,40 | 3,33 | 3,36 | 7.733.600 | 2010-06-28 | 00:00:00 | 3,38 | 3,40 | 3,35 | 3,38 | 5.421.700 | 2010-06-29 | 00:00:00 | 3,36 | 3,36 | 3,29 | 3,30 | 7.596.700 | 2010-06-30 | 00:00:00 | 3,31 | 3,32 | 3,26 | 3,28 | 8.536.800 | 2010-07-01 | 00:00:00 | 3,29 | 3,35 | 3,28 | 3,35 | 15.832.900 | 2010-07-02 | 00:00:00 | 3,37 | 3,42 | 3,32 | 3,41 | 11.171.800 | 2010-07-05 | 00:00:00 | 3,41 | 3,41 | 3,36 | 3,36 | 5.710.600 | 2010-07-06 | 00:00:00 | 3,37 | 3,44 | 3,35 | 3,40 | 8.752.200 | 2010-07-07 | 00:00:00 | 3,38 | 3,48 | 3,35 | 3,48 | 12.233.900 | 2010-07-08 | 00:00:00 | 3,50 | 3,52 | 3,45 | 3,51 | 8.413.900 | 2010-07-09 | 00:00:00 | 3,52 | 3,54 | 3,49 | 3,52 | 6.375.200 | 2010-07-12 | 00:00:00 | 3,50 | 3,52 | 3,48 | 3,49 | 3.263.500 | 2010-07-13 | 00:00:00 | 3,51 | 3,51 | 3,48 | 3,51 | 8.902.100 | 2010-07-14 | 00:00:00 | 3,52 | 3,53 | 3,48 | 3,52 | 7.019.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|