(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 | | 2010-07-14 | 00:00:00 | 3,52 | 3,53 | 3,48 | 3,52 | 7.019.500 | | 2010-07-15 | 00:00:00 | 3,52 | 3,57 | 3,50 | 3,51 | 11.127.200 | | 2010-07-16 | 00:00:00 | 3,53 | 3,55 | 3,49 | 3,50 | 9.320.100 | | 2010-07-19 | 00:00:00 | 3,50 | 3,53 | 3,49 | 3,51 | 5.237.200 | | 2010-07-20 | 00:00:00 | 3,52 | 3,53 | 3,47 | 3,49 | 9.277.600 | | 2010-07-21 | 00:00:00 | 3,49 | 3,52 | 3,47 | 3,49 | 9.490.500 | | 2010-07-22 | 00:00:00 | 3,48 | 3,53 | 3,47 | 3,53 | 6.692.900 | | 2010-07-23 | 00:00:00 | 3,52 | 3,53 | 3,50 | 3,52 | 5.269.800 | | 2010-07-26 | 00:00:00 | 3,52 | 3,55 | 3,49 | 3,55 | 6.258.800 | | 2010-07-27 | 00:00:00 | 3,56 | 3,58 | 3,52 | 3,52 | 8.156.800 | | 2010-07-28 | 00:00:00 | 3,55 | 3,56 | 3,52 | 3,56 | 5.444.500 | | 2010-07-29 | 00:00:00 | 3,57 | 3,62 | 3,56 | 3,61 | 9.285.500 | | 2010-07-30 | 00:00:00 | 3,60 | 3,63 | 3,56 | 3,60 | 8.863.000 | | 2010-08-02 | 00:00:00 | 3,61 | 3,66 | 3,59 | 3,64 | 8.352.400 | | 2010-08-03 | 00:00:00 | 3,63 | 3,64 | 3,58 | 3,58 | 12.193.700 | | 2010-08-04 | 00:00:00 | 3,58 | 3,62 | 3,56 | 3,61 | 8.038.300 | | 2010-08-05 | 00:00:00 | 3,62 | 3,63 | 3,59 | 3,61 | 6.471.600 | | 2010-08-06 | 00:00:00 | 3,62 | 3,62 | 3,54 | 3,55 | 10.903.500 | | 2010-08-09 | 00:00:00 | 3,56 | 3,60 | 3,54 | 3,55 | 8.293.500 | | 2010-08-10 | 00:00:00 | 3,55 | 3,59 | 3,54 | 3,59 | 6.467.700 | | 2010-08-11 | 00:00:00 | 3,57 | 3,58 | 3,54 | 3,55 | 5.872.600 | | 2010-08-12 | 00:00:00 | 3,54 | 3,62 | 3,54 | 3,61 | 8.203.000 | | 2010-08-13 | 00:00:00 | 3,61 | 3,64 | 3,59 | 3,63 | 8.859.800 | | 2010-08-16 | 00:00:00 | 3,63 | 3,64 | 3,60 | 3,61 | 3.381.400 | | 2010-08-17 | 00:00:00 | 3,62 | 3,66 | 3,61 | 3,66 | 6.831.900 | | 2010-08-18 | 00:00:00 | 3,65 | 3,66 | 3,63 | 3,64 | 4.189.300 | | 2010-08-19 | 00:00:00 | 3,65 | 3,66 | 3,59 | 3,60 | 6.725.300 | | 2010-08-20 | 00:00:00 | 3,59 | 3,61 | 3,56 | 3,60 | 5.186.100 | | 2010-08-23 | 00:00:00 | 3,60 | 3,65 | 3,58 | 3,64 | 7.923.200 | | 2010-08-24 | 00:00:00 | 3,63 | 3,65 | 3,61 | 3,64 | 8.080.300 | | 2010-08-25 | 00:00:00 | 3,64 | 3,69 | 3,64 | 3,68 | 11.107.400 | | 2010-08-26 | 00:00:00 | 3,68 | 3,68 | 3,63 | 3,64 | 8.354.400 | | 2010-08-27 | 00:00:00 | 3,62 | 3,64 | 3,58 | 3,63 | 10.376.500 | | 2010-08-30 | 00:00:00 | 3,63 | 3,65 | 3,61 | 3,64 | 5.551.300 | | 2010-08-31 | 00:00:00 | 3,62 | 3,66 | 3,62 | 3,65 | 6.659.000 | | 2010-09-01 | 00:00:00 | 3,67 | 3,70 | 3,64 | 3,70 | 8.396.800 | | 2010-09-02 | 00:00:00 | 3,69 | 3,72 | 3,66 | 3,68 | 9.425.600 | | 2010-09-03 | 00:00:00 | 3,70 | 3,72 | 3,68 | 3,69 | 7.627.600 | | 2010-09-06 | 00:00:00 | 3,70 | 3,72 | 3,69 | 3,71 | 5.504.800 | | 2010-09-07 | 00:00:00 | 3,71 | 3,73 | 3,70 | 3,73 | 9.228.700 | | 2010-09-08 | 00:00:00 | 3,72 | 3,74 | 3,72 | 3,73 | 8.600.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
