(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-08-17 | 00:00:00 | 3,32 | 3,41 | 3,29 | 3,41 | 22.684.200 | 2011-08-18 | 00:00:00 | 3,36 | 3,40 | 3,24 | 3,29 | 13.225.100 | 2011-08-19 | 00:00:00 | 3,27 | 3,33 | 3,16 | 3,27 | 14.093.000 | 2011-08-22 | 00:00:00 | 3,25 | 3,37 | 3,25 | 3,30 | 9.464.400 | 2011-08-23 | 00:00:00 | 3,32 | 3,35 | 3,21 | 3,25 | 8.674.900 | 2011-08-24 | 00:00:00 | 3,30 | 3,39 | 3,29 | 3,31 | 10.403.800 | 2011-08-25 | 00:00:00 | 3,33 | 3,34 | 3,27 | 3,28 | 7.272.900 | 2011-08-26 | 00:00:00 | 3,28 | 3,31 | 3,22 | 3,29 | 5.772.500 | 2011-08-29 | 00:00:00 | 3,32 | 3,40 | 3,29 | 3,37 | 5.304.000 | 2011-08-30 | 00:00:00 | 3,37 | 3,39 | 3,28 | 3,30 | 8.008.600 | 2011-08-31 | 00:00:00 | 3,31 | 3,37 | 3,31 | 3,36 | 9.276.200 | 2011-09-01 | 00:00:00 | 3,36 | 3,42 | 3,34 | 3,38 | 9.362.400 | 2011-09-02 | 00:00:00 | 3,36 | 3,37 | 3,31 | 3,32 | 5.240.000 | 2011-09-05 | 00:00:00 | 3,27 | 3,31 | 3,24 | 3,24 | 6.046.100 | 2011-09-06 | 00:00:00 | 3,22 | 3,28 | 3,18 | 3,19 | 7.895.100 | 2011-09-07 | 00:00:00 | 3,26 | 3,30 | 3,22 | 3,30 | 5.053.000 | 2011-09-08 | 00:00:00 | 3,31 | 3,35 | 3,28 | 3,32 | 7.263.400 | 2011-09-09 | 00:00:00 | 3,30 | 3,33 | 3,25 | 3,26 | 8.064.000 | 2011-09-12 | 00:00:00 | 3,20 | 3,23 | 3,15 | 3,19 | 9.712.300 | 2011-09-13 | 00:00:00 | 3,23 | 3,23 | 3,11 | 3,18 | 7.233.500 | 2011-09-14 | 00:00:00 | 3,17 | 3,33 | 3,15 | 3,32 | 9.602.000 | 2011-09-15 | 00:00:00 | 3,33 | 3,38 | 3,32 | 3,37 | 9.475.300 | 2011-09-16 | 00:00:00 | 3,47 | 3,47 | 3,38 | 3,46 | 18.167.400 | 2011-09-19 | 00:00:00 | 3,42 | 3,46 | 3,37 | 3,40 | 4.580.000 | 2011-09-20 | 00:00:00 | 3,39 | 3,47 | 3,37 | 3,44 | 5.602.600 | 2011-09-21 | 00:00:00 | 3,44 | 3,51 | 3,41 | 3,41 | 7.047.100 | 2011-09-22 | 00:00:00 | 3,35 | 3,42 | 3,32 | 3,36 | 9.406.200 | 2011-09-23 | 00:00:00 | 3,40 | 3,41 | 3,32 | 3,35 | 9.639.000 | 2011-09-26 | 00:00:00 | 3,32 | 3,43 | 3,30 | 3,42 | 7.492.000 | 2011-09-27 | 00:00:00 | 3,46 | 3,50 | 3,43 | 3,50 | 6.504.700 | 2011-09-28 | 00:00:00 | 3,46 | 3,50 | 3,45 | 3,47 | 10.486.500 | 2011-09-29 | 00:00:00 | 3,46 | 3,51 | 3,41 | 3,46 | 8.002.900 | 2011-09-30 | 00:00:00 | 3,46 | 3,49 | 3,42 | 3,46 | 8.768.200 | 2011-10-03 | 00:00:00 | 3,42 | 3,48 | 3,40 | 3,48 | 5.855.200 | 2011-10-04 | 00:00:00 | 3,46 | 3,47 | 3,41 | 3,44 | 6.161.400 | 2011-10-05 | 00:00:00 | 3,48 | 3,50 | 3,42 | 3,45 | 6.906.200 | 2011-10-06 | 00:00:00 | 3,46 | 3,55 | 3,45 | 3,55 | 7.606.400 | 2011-10-07 | 00:00:00 | 3,57 | 3,60 | 3,54 | 3,55 | 6.509.900 | 2011-10-10 | 00:00:00 | 3,57 | 3,62 | 3,53 | 3,56 | 6.706.400 | 2011-10-11 | 00:00:00 | 3,55 | 3,57 | 3,51 | 3,53 | 4.193.200 | 2011-10-12 | 00:00:00 | 3,54 | 3,60 | 3,53 | 3,60 | 14.922.000 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|