(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-08 | 00:00:00 | 3,72 | 3,74 | 3,72 | 3,73 | 8.600.200 | | 2010-09-09 | 00:00:00 | 3,71 | 3,74 | 3,70 | 3,73 | 8.132.300 | | 2010-09-10 | 00:00:00 | 3,72 | 3,73 | 3,70 | 3,73 | 6.970.300 | | 2010-09-13 | 00:00:00 | 3,73 | 3,74 | 3,68 | 3,69 | 8.155.100 | | 2010-09-14 | 00:00:00 | 3,69 | 3,71 | 3,68 | 3,70 | 8.246.500 | | 2010-09-15 | 00:00:00 | 3,71 | 3,71 | 3,65 | 3,65 | 8.564.900 | | 2010-09-16 | 00:00:00 | 3,65 | 3,67 | 3,64 | 3,65 | 7.297.900 | | 2010-09-17 | 00:00:00 | 3,67 | 3,69 | 3,64 | 3,66 | 11.924.200 | | 2010-09-20 | 00:00:00 | 3,66 | 3,72 | 3,66 | 3,72 | 8.398.500 | | 2010-09-21 | 00:00:00 | 3,72 | 3,73 | 3,70 | 3,71 | 6.031.400 | | 2010-09-22 | 00:00:00 | 3,72 | 3,72 | 3,65 | 3,66 | 6.895.500 | | 2010-09-23 | 00:00:00 | 3,66 | 3,69 | 3,64 | 3,69 | 6.431.300 | | 2010-09-24 | 00:00:00 | 3,68 | 3,70 | 3,64 | 3,70 | 11.233.900 | | 2010-09-27 | 00:00:00 | 3,70 | 3,71 | 3,68 | 3,69 | 10.808.700 | | 2010-09-28 | 00:00:00 | 3,70 | 3,72 | 3,67 | 3,71 | 12.933.200 | | 2010-09-29 | 00:00:00 | 3,72 | 3,72 | 3,66 | 3,67 | 17.244.900 | | 2010-09-30 | 00:00:00 | 3,67 | 3,74 | 3,66 | 3,71 | 13.696.400 | | 2010-10-01 | 00:00:00 | 3,71 | 3,73 | 3,69 | 3,70 | 11.017.400 | | 2010-10-04 | 00:00:00 | 3,71 | 3,72 | 3,68 | 3,69 | 7.611.600 | | 2010-10-05 | 00:00:00 | 3,68 | 3,72 | 3,66 | 3,71 | 20.175.200 | | 2010-10-06 | 00:00:00 | 3,72 | 3,73 | 3,69 | 3,72 | 7.928.400 | | 2010-10-07 | 00:00:00 | 3,73 | 3,75 | 3,72 | 3,73 | 13.164.100 | | 2010-10-08 | 00:00:00 | 3,73 | 3,75 | 3,72 | 3,74 | 29.374.500 | | 2010-10-11 | 00:00:00 | 3,75 | 3,79 | 3,74 | 3,78 | 16.306.800 | | 2010-10-12 | 00:00:00 | 3,77 | 3,80 | 3,72 | 3,79 | 49.846.600 | | 2010-10-13 | 00:00:00 | 3,80 | 3,80 | 3,76 | 3,79 | 54.545.200 | | 2010-10-14 | 00:00:00 | 3,80 | 3,82 | 3,79 | 3,81 | 37.616.300 | | 2010-10-15 | 00:00:00 | 3,80 | 3,82 | 3,78 | 3,80 | 17.328.600 | | 2010-10-18 | 00:00:00 | 3,73 | 3,74 | 3,69 | 3,70 | 7.583.900 | | 2010-10-19 | 00:00:00 | 3,70 | 3,74 | 3,69 | 3,74 | 53.749.000 | | 2010-10-20 | 00:00:00 | 3,73 | 3,76 | 3,73 | 3,73 | 37.810.400 | | 2010-10-21 | 00:00:00 | 3,72 | 3,83 | 3,72 | 3,80 | 43.832.700 | | 2010-10-22 | 00:00:00 | 3,80 | 3,83 | 3,79 | 3,82 | 40.990.800 | | 2010-10-25 | 00:00:00 | 3,83 | 3,85 | 3,82 | 3,83 | 10.763.100 | | 2010-10-26 | 00:00:00 | 3,84 | 3,88 | 3,83 | 3,88 | 29.187.300 | | 2010-10-27 | 00:00:00 | 3,92 | 3,92 | 3,80 | 3,83 | 15.741.200 | | 2010-10-28 | 00:00:00 | 3,84 | 3,88 | 3,82 | 3,86 | 7.655.100 | | 2010-10-29 | 00:00:00 | 3,87 | 3,90 | 3,85 | 3,89 | 8.577.300 | | 2010-11-01 | 00:00:00 | 3,91 | 3,91 | 3,84 | 3,85 | 7.697.800 | | 2010-11-02 | 00:00:00 | 3,85 | 3,88 | 3,84 | 3,88 | 5.491.000 | | 2010-11-03 | 00:00:00 | 3,88 | 3,89 | 3,83 | 3,84 | 7.278.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
