(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-30 | 00:00:00 | 3,74 | 3,76 | 3,72 | 3,72 | 3.818.000 | | 2011-01-03 | 00:00:00 | 3,76 | 3,83 | 3,71 | 3,72 | 10.679.900 | | 2011-01-04 | 00:00:00 | 3,72 | 3,75 | 3,72 | 3,73 | 4.092.600 | | 2011-01-05 | 00:00:00 | 3,74 | 3,75 | 3,70 | 3,75 | 3.332.100 | | 2011-01-06 | 00:00:00 | 3,76 | 3,79 | 3,73 | 3,73 | 3.571.000 | | 2011-01-07 | 00:00:00 | 3,74 | 3,78 | 3,72 | 3,75 | 5.817.600 | | 2011-01-10 | 00:00:00 | 3,76 | 3,77 | 3,67 | 3,67 | 5.376.000 | | 2011-01-11 | 00:00:00 | 3,67 | 3,69 | 3,64 | 3,67 | 4.716.700 | | 2011-01-12 | 00:00:00 | 3,67 | 3,75 | 3,66 | 3,75 | 6.513.000 | | 2011-01-13 | 00:00:00 | 3,75 | 3,77 | 3,72 | 3,73 | 6.044.200 | | 2011-01-14 | 00:00:00 | 3,75 | 3,79 | 3,71 | 3,74 | 6.532.200 | | 2011-01-17 | 00:00:00 | 3,75 | 3,75 | 3,69 | 3,70 | 5.884.200 | | 2011-01-18 | 00:00:00 | 3,70 | 3,76 | 3,70 | 3,75 | 5.762.400 | | 2011-01-19 | 00:00:00 | 3,76 | 3,81 | 3,74 | 3,81 | 9.487.700 | | 2011-01-20 | 00:00:00 | 3,81 | 3,86 | 3,80 | 3,84 | 10.207.000 | | 2011-01-21 | 00:00:00 | 3,86 | 3,86 | 3,80 | 3,82 | 7.231.700 | | 2011-01-24 | 00:00:00 | 3,84 | 3,87 | 3,82 | 3,85 | 5.679.500 | | 2011-01-25 | 00:00:00 | 3,85 | 3,88 | 3,82 | 3,86 | 6.469.800 | | 2011-01-26 | 00:00:00 | 3,87 | 3,88 | 3,82 | 3,83 | 10.149.800 | | 2011-01-27 | 00:00:00 | 3,83 | 3,87 | 3,80 | 3,84 | 5.999.300 | | 2011-01-28 | 00:00:00 | 3,84 | 3,87 | 3,80 | 3,80 | 5.010.100 | | 2011-01-31 | 00:00:00 | 3,82 | 3,86 | 3,80 | 3,83 | 8.071.200 | | 2011-02-01 | 00:00:00 | 3,85 | 3,93 | 3,83 | 3,92 | 7.635.100 | | 2011-02-02 | 00:00:00 | 3,92 | 3,92 | 3,88 | 3,90 | 7.210.200 | | 2011-02-03 | 00:00:00 | 3,90 | 3,92 | 3,84 | 3,86 | 5.832.800 | | 2011-02-04 | 00:00:00 | 3,86 | 3,88 | 3,81 | 3,83 | 9.672.800 | | 2011-02-07 | 00:00:00 | 3,84 | 3,88 | 3,82 | 3,85 | 5.499.800 | | 2011-02-08 | 00:00:00 | 3,85 | 3,87 | 3,83 | 3,85 | 4.827.300 | | 2011-02-09 | 00:00:00 | 3,85 | 3,89 | 3,84 | 3,89 | 6.150.600 | | 2011-02-10 | 00:00:00 | 3,94 | 3,99 | 3,92 | 3,94 | 16.069.300 | | 2011-02-11 | 00:00:00 | 3,96 | 3,98 | 3,92 | 3,96 | 7.718.600 | | 2011-02-14 | 00:00:00 | 3,96 | 3,99 | 3,93 | 3,97 | 6.556.400 | | 2011-02-15 | 00:00:00 | 3,97 | 4,00 | 3,96 | 3,96 | 5.274.700 | | 2011-02-16 | 00:00:00 | 3,97 | 4,00 | 3,95 | 4,00 | 5.594.500 | | 2011-02-17 | 00:00:00 | 4,01 | 4,03 | 3,99 | 4,01 | 7.387.900 | | 2011-02-18 | 00:00:00 | 3,99 | 4,00 | 3,93 | 3,98 | 8.333.500 | | 2011-02-21 | 00:00:00 | 3,99 | 3,99 | 3,89 | 3,90 | 7.736.000 | | 2011-02-22 | 00:00:00 | 3,90 | 3,92 | 3,87 | 3,91 | 5.373.700 | | 2011-02-23 | 00:00:00 | 3,91 | 3,92 | 3,85 | 3,89 | 6.738.800 | | 2011-02-24 | 00:00:00 | 3,88 | 3,90 | 3,81 | 3,87 | 10.709.900 | | 2011-02-25 | 00:00:00 | 3,85 | 3,93 | 3,82 | 3,91 | 5.250.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
