(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-12 | 00:00:00 | 3,08 | 3,11 | 3,05 | 3,08 | 8.731.400 | | 2002-09-13 | 00:00:00 | 3,07 | 3,14 | 3,06 | 3,13 | 5.681.200 | | 2002-09-16 | 00:00:00 | 3,11 | 3,15 | 3,08 | 3,12 | 2.375.500 | | 2002-09-17 | 00:00:00 | 3,13 | 3,14 | 3,07 | 3,09 | 2.329.900 | | 2002-09-18 | 00:00:00 | 3,07 | 3,10 | 3,05 | 3,06 | 3.799.800 | | 2002-09-19 | 00:00:00 | 3,06 | 3,10 | 3,05 | 3,05 | 5.495.400 | | 2002-09-20 | 00:00:00 | 3,06 | 3,14 | 3,06 | 3,13 | 14.243.000 | | 2002-09-23 | 00:00:00 | 3,10 | 3,13 | 2,96 | 3,03 | 8.107.100 | | 2002-09-24 | 00:00:00 | 3,04 | 3,12 | 2,99 | 3,09 | 13.492.100 | | 2002-09-25 | 00:00:00 | 3,07 | 3,11 | 3,06 | 3,09 | 7.168.200 | | 2002-09-26 | 00:00:00 | 3,10 | 3,11 | 3,05 | 3,06 | 8.974.700 | | 2002-09-27 | 00:00:00 | 3,07 | 3,07 | 2,99 | 3,00 | 8.785.700 | | 2002-09-30 | 00:00:00 | 3,00 | 3,07 | 2,98 | 3,01 | 11.922.100 | | 2002-10-01 | 00:00:00 | 3,02 | 3,09 | 3,01 | 3,06 | 4.631.600 | | 2002-10-02 | 00:00:00 | 3,09 | 3,09 | 3,03 | 3,08 | 2.819.700 | | 2002-10-03 | 00:00:00 | 3,02 | 3,04 | 2,98 | 2,99 | 7.773.100 | | 2002-10-04 | 00:00:00 | 2,99 | 3,06 | 2,99 | 3,06 | 5.035.800 | | 2002-10-07 | 00:00:00 | 3,05 | 3,08 | 3,03 | 3,04 | 4.523.800 | | 2002-10-08 | 00:00:00 | 3,04 | 3,08 | 3,03 | 3,08 | 4.596.000 | | 2002-10-09 | 00:00:00 | 3,08 | 3,08 | 3,03 | 3,04 | 4.155.700 | | 2002-10-10 | 00:00:00 | 3,05 | 3,07 | 2,99 | 3,01 | 6.616.900 | | 2002-10-11 | 00:00:00 | 3,03 | 3,04 | 2,99 | 3,03 | 6.283.800 | | 2002-10-14 | 00:00:00 | 3,02 | 3,04 | 3,01 | 3,01 | 2.183.100 | | 2002-10-15 | 00:00:00 | 3,03 | 3,07 | 3,02 | 3,02 | 6.099.600 | | 2002-10-16 | 00:00:00 | 3,03 | 3,04 | 2,90 | 2,91 | 12.156.100 | | 2002-10-17 | 00:00:00 | 2,92 | 2,96 | 2,91 | 2,92 | 7.978.500 | | 2002-10-18 | 00:00:00 | 2,93 | 2,95 | 2,90 | 2,91 | 9.149.200 | | 2002-10-21 | 00:00:00 | 2,91 | 2,93 | 2,90 | 2,91 | 6.658.500 | | 2002-10-22 | 00:00:00 | 2,91 | 2,93 | 2,89 | 2,92 | 6.738.500 | | 2002-10-23 | 00:00:00 | 2,93 | 2,94 | 2,90 | 2,93 | 4.270.000 | | 2002-10-24 | 00:00:00 | 2,94 | 2,98 | 2,92 | 2,96 | 8.138.900 | | 2002-10-25 | 00:00:00 | 2,97 | 3,01 | 2,96 | 2,98 | 5.780.800 | | 2002-10-28 | 00:00:00 | 2,99 | 2,99 | 2,92 | 2,94 | 4.350.300 | | 2002-10-29 | 00:00:00 | 2,93 | 2,96 | 2,91 | 2,93 | 4.061.200 | | 2002-10-30 | 00:00:00 | 2,92 | 2,96 | 2,91 | 2,96 | 3.186.900 | | 2002-10-31 | 00:00:00 | 2,95 | 3,02 | 2,94 | 3,02 | 6.588.800 | | 2002-11-01 | 00:00:00 | 3,03 | 3,04 | 2,99 | 3,03 | 2.041.600 | | 2002-11-04 | 00:00:00 | 3,02 | 3,08 | 3,01 | 3,02 | 8.324.300 | | 2002-11-05 | 00:00:00 | 3,03 | 3,10 | 3,02 | 3,07 | 7.445.900 | | 2002-11-06 | 00:00:00 | 3,10 | 3,12 | 3,05 | 3,12 | 6.176.600 | | 2002-11-07 | 00:00:00 | 3,10 | 3,12 | 3,08 | 3,09 | 4.168.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
