(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-25 | 00:00:00 | 3,85 | 3,93 | 3,82 | 3,91 | 5.250.200 | | 2011-02-28 | 00:00:00 | 3,91 | 4,04 | 3,88 | 3,96 | 7.509.800 | | 2011-03-01 | 00:00:00 | 3,96 | 4,01 | 3,92 | 3,93 | 7.247.300 | | 2011-03-02 | 00:00:00 | 3,93 | 3,96 | 3,90 | 3,92 | 7.075.200 | | 2011-03-03 | 00:00:00 | 3,93 | 3,94 | 3,90 | 3,92 | 6.691.600 | | 2011-03-04 | 00:00:00 | 3,92 | 3,92 | 3,87 | 3,89 | 8.126.700 | | 2011-03-07 | 00:00:00 | 3,89 | 3,94 | 3,87 | 3,92 | 6.031.900 | | 2011-03-08 | 00:00:00 | 3,93 | 3,93 | 3,87 | 3,91 | 5.715.700 | | 2011-03-09 | 00:00:00 | 3,91 | 3,95 | 3,90 | 3,95 | 9.579.700 | | 2011-03-10 | 00:00:00 | 3,95 | 3,96 | 3,91 | 3,91 | 7.019.300 | | 2011-03-11 | 00:00:00 | 3,93 | 3,93 | 3,88 | 3,89 | 9.341.900 | | 2011-03-14 | 00:00:00 | 3,87 | 3,89 | 3,83 | 3,85 | 7.235.200 | | 2011-03-15 | 00:00:00 | 3,82 | 3,82 | 3,71 | 3,79 | 10.314.800 | | 2011-03-16 | 00:00:00 | 3,78 | 3,82 | 3,73 | 3,74 | 9.499.600 | | 2011-03-17 | 00:00:00 | 3,75 | 3,77 | 3,73 | 3,76 | 10.910.900 | | 2011-03-18 | 00:00:00 | 3,79 | 3,80 | 3,73 | 3,78 | 12.251.700 | | 2011-03-21 | 00:00:00 | 3,82 | 3,82 | 3,77 | 3,80 | 6.679.900 | | 2011-03-22 | 00:00:00 | 3,80 | 3,85 | 3,79 | 3,83 | 5.531.500 | | 2011-03-23 | 00:00:00 | 3,83 | 3,88 | 3,81 | 3,88 | 6.540.200 | | 2011-03-24 | 00:00:00 | 3,87 | 3,91 | 3,85 | 3,90 | 5.791.100 | | 2011-03-25 | 00:00:00 | 3,90 | 3,91 | 3,87 | 3,88 | 5.150.300 | | 2011-03-28 | 00:00:00 | 3,88 | 3,92 | 3,88 | 3,90 | 4.105.400 | | 2011-03-29 | 00:00:00 | 3,91 | 3,95 | 3,89 | 3,95 | 7.314.700 | | 2011-03-30 | 00:00:00 | 3,96 | 3,98 | 3,95 | 3,98 | 6.783.900 | | 2011-03-31 | 00:00:00 | 3,98 | 3,98 | 3,95 | 3,97 | 5.310.700 | | 2011-04-01 | 00:00:00 | 3,99 | 4,00 | 3,96 | 3,99 | 5.455.000 | | 2011-04-04 | 00:00:00 | 3,99 | 4,03 | 3,98 | 4,02 | 5.243.500 | | 2011-04-05 | 00:00:00 | 4,02 | 4,03 | 3,99 | 4,02 | 3.974.900 | | 2011-04-06 | 00:00:00 | 4,02 | 4,04 | 3,99 | 4,04 | 7.575.600 | | 2011-04-07 | 00:00:00 | 4,04 | 4,05 | 4,00 | 4,01 | 7.981.100 | | 2011-04-08 | 00:00:00 | 4,02 | 4,08 | 4,01 | 4,06 | 6.008.400 | | 2011-04-11 | 00:00:00 | 4,06 | 4,10 | 4,05 | 4,09 | 4.605.200 | | 2011-04-12 | 00:00:00 | 4,08 | 4,09 | 4,03 | 4,04 | 6.532.400 | | 2011-04-13 | 00:00:00 | 4,06 | 4,09 | 4,04 | 4,07 | 5.347.400 | | 2011-04-14 | 00:00:00 | 4,07 | 4,17 | 4,05 | 4,07 | 12.921.800 | | 2011-04-15 | 00:00:00 | 4,09 | 4,10 | 4,07 | 4,09 | 6.584.400 | | 2011-04-18 | 00:00:00 | 4,09 | 4,10 | 4,03 | 4,04 | 9.682.300 | | 2011-04-19 | 00:00:00 | 4,06 | 4,13 | 4,04 | 4,12 | 7.309.200 | | 2011-04-20 | 00:00:00 | 4,14 | 4,18 | 4,12 | 4,18 | 6.081.100 | | 2011-04-21 | 00:00:00 | 4,18 | 4,22 | 4,17 | 4,19 | 7.712.000 | | 2011-04-26 | 00:00:00 | 4,18 | 4,19 | 4,14 | 4,15 | 7.923.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
