(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 | | 2011-06-21 | 00:00:00 | 3,95 | 4,04 | 3,94 | 4,04 | 8.892.300 | | 2011-06-22 | 00:00:00 | 4,05 | 4,05 | 3,99 | 4,02 | 4.953.900 | | 2011-06-23 | 00:00:00 | 4,06 | 4,07 | 3,99 | 4,00 | 11.730.300 | | 2011-06-24 | 00:00:00 | 4,01 | 4,04 | 3,95 | 4,00 | 11.654.000 | | 2011-06-27 | 00:00:00 | 3,98 | 4,03 | 3,98 | 4,01 | 6.547.600 | | 2011-06-28 | 00:00:00 | 4,03 | 4,05 | 3,99 | 4,03 | 4.860.200 | | 2011-06-29 | 00:00:00 | 4,05 | 4,08 | 4,03 | 4,08 | 5.886.500 | | 2011-06-30 | 00:00:00 | 4,09 | 4,09 | 4,04 | 4,08 | 7.113.200 | | 2011-07-01 | 00:00:00 | 4,10 | 4,15 | 4,06 | 4,15 | 6.873.800 | | 2011-07-04 | 00:00:00 | 4,16 | 4,18 | 4,12 | 4,12 | 3.959.300 | | 2011-07-05 | 00:00:00 | 4,12 | 4,14 | 4,08 | 4,09 | 3.635.000 | | 2011-07-06 | 00:00:00 | 4,10 | 4,10 | 4,05 | 4,08 | 6.040.500 | | 2011-07-07 | 00:00:00 | 4,09 | 4,11 | 4,05 | 4,10 | 4.961.200 | | 2011-07-08 | 00:00:00 | 4,11 | 4,13 | 3,99 | 4,00 | 8.824.900 | | 2011-07-11 | 00:00:00 | 3,98 | 4,03 | 3,92 | 3,94 | 7.224.100 | | 2011-07-12 | 00:00:00 | 3,91 | 3,94 | 3,81 | 3,91 | 12.016.200 | | 2011-07-13 | 00:00:00 | 3,89 | 4,00 | 3,85 | 3,99 | 8.843.300 | | 2011-07-14 | 00:00:00 | 3,97 | 4,02 | 3,96 | 3,97 | 4.343.300 | | 2011-07-15 | 00:00:00 | 3,97 | 4,01 | 3,96 | 3,99 | 6.316.400 | | 2011-07-18 | 00:00:00 | 3,96 | 4,03 | 3,94 | 3,97 | 5.313.600 | | 2011-07-19 | 00:00:00 | 3,97 | 4,03 | 3,96 | 4,02 | 5.524.400 | | 2011-07-20 | 00:00:00 | 4,03 | 4,06 | 3,98 | 4,06 | 6.552.600 | | 2011-07-21 | 00:00:00 | 4,08 | 4,11 | 4,01 | 4,10 | 7.690.300 | | 2011-07-22 | 00:00:00 | 4,10 | 4,13 | 4,07 | 4,10 | 5.452.500 | | 2011-07-25 | 00:00:00 | 4,10 | 4,12 | 4,08 | 4,10 | 4.017.200 | | 2011-07-26 | 00:00:00 | 4,11 | 4,12 | 4,02 | 4,07 | 6.076.600 | | 2011-07-27 | 00:00:00 | 4,07 | 4,07 | 3,98 | 4,02 | 6.593.000 | | 2011-07-28 | 00:00:00 | 3,99 | 4,04 | 3,97 | 4,04 | 6.521.500 | | 2011-07-29 | 00:00:00 | 4,04 | 4,05 | 3,97 | 4,02 | 7.489.900 | | 2011-08-01 | 00:00:00 | 4,04 | 4,05 | 3,87 | 3,88 | 12.617.700 | | 2011-08-02 | 00:00:00 | 3,86 | 3,92 | 3,85 | 3,88 | 7.916.000 | | 2011-08-03 | 00:00:00 | 3,85 | 3,91 | 3,79 | 3,83 | 10.686.700 | | 2011-08-04 | 00:00:00 | 3,87 | 3,87 | 3,68 | 3,68 | 6.409.900 | | 2011-08-05 | 00:00:00 | 3,58 | 3,74 | 3,53 | 3,69 | 12.036.200 | | 2011-08-08 | 00:00:00 | 3,69 | 3,82 | 3,60 | 3,61 | 8.176.100 | | 2011-08-09 | 00:00:00 | 3,61 | 3,64 | 3,48 | 3,62 | 12.526.000 | | 2011-08-10 | 00:00:00 | 3,69 | 3,73 | 3,52 | 3,54 | 14.058.400 | | 2011-08-11 | 00:00:00 | 3,62 | 3,64 | 3,50 | 3,63 | 7.273.500 | | 2011-08-12 | 00:00:00 | 3,64 | 3,70 | 3,52 | 3,70 | 8.457.500 | | 2011-08-16 | 00:00:00 | 3,40 | 3,42 | 3,24 | 3,40 | 45.077.500 | | 2011-08-17 | 00:00:00 | 3,32 | 3,41 | 3,29 | 3,41 | 22.684.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
