(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-12 | 00:00:00 | 3,54 | 3,60 | 3,53 | 3,60 | 14.922.000 | | 2011-10-13 | 00:00:00 | 3,59 | 3,63 | 3,56 | 3,63 | 8.510.100 | | 2011-10-14 | 00:00:00 | 3,63 | 3,71 | 3,61 | 3,69 | 7.009.300 | | 2011-10-17 | 00:00:00 | 3,71 | 3,73 | 3,65 | 3,68 | 16.165.200 | | 2011-10-18 | 00:00:00 | 3,67 | 3,75 | 3,64 | 3,71 | 53.139.600 | | 2011-10-19 | 00:00:00 | 3,72 | 3,79 | 3,72 | 3,78 | 38.871.800 | | 2011-10-20 | 00:00:00 | 3,76 | 3,80 | 3,70 | 3,70 | 32.627.000 | | 2011-10-21 | 00:00:00 | 3,73 | 3,79 | 3,70 | 3,78 | 11.416.600 | | 2011-10-24 | 00:00:00 | 3,72 | 3,74 | 3,56 | 3,62 | 9.942.600 | | 2011-10-25 | 00:00:00 | 3,60 | 3,67 | 3,55 | 3,55 | 31.855.000 | | 2011-10-26 | 00:00:00 | 3,56 | 3,61 | 3,53 | 3,56 | 35.315.000 | | 2011-10-27 | 00:00:00 | 3,61 | 3,61 | 3,57 | 3,60 | 18.069.300 | | 2011-10-28 | 00:00:00 | 3,61 | 3,61 | 3,54 | 3,55 | 11.808.200 | | 2011-10-31 | 00:00:00 | 3,54 | 3,56 | 3,52 | 3,52 | 14.849.800 | | 2011-11-01 | 00:00:00 | 3,48 | 3,50 | 3,37 | 3,42 | 29.345.000 | | 2011-11-02 | 00:00:00 | 3,43 | 3,46 | 3,36 | 3,41 | 22.421.400 | | 2011-11-03 | 00:00:00 | 3,36 | 3,48 | 3,36 | 3,44 | 25.194.400 | | 2011-11-04 | 00:00:00 | 3,45 | 3,47 | 3,41 | 3,42 | 9.134.000 | | 2011-11-07 | 00:00:00 | 3,41 | 3,46 | 3,36 | 3,45 | 9.801.900 | | 2011-11-08 | 00:00:00 | 3,46 | 3,46 | 3,40 | 3,41 | 5.686.200 | | 2011-11-09 | 00:00:00 | 3,43 | 3,43 | 3,30 | 3,33 | 7.150.800 | | 2011-11-10 | 00:00:00 | 3,30 | 3,40 | 3,30 | 3,34 | 8.568.400 | | 2011-11-11 | 00:00:00 | 3,34 | 3,44 | 3,33 | 3,41 | 8.027.000 | | 2011-11-14 | 00:00:00 | 3,41 | 3,42 | 3,33 | 3,35 | 6.618.600 | | 2011-11-15 | 00:00:00 | 3,33 | 3,39 | 3,30 | 3,34 | 5.167.800 | | 2011-11-16 | 00:00:00 | 3,32 | 3,44 | 3,32 | 3,35 | 7.094.600 | | 2011-11-17 | 00:00:00 | 3,36 | 3,36 | 3,31 | 3,34 | 4.044.500 | | 2011-11-18 | 00:00:00 | 3,33 | 3,43 | 3,32 | 3,38 | 9.572.100 | | 2011-11-21 | 00:00:00 | 3,37 | 3,37 | 3,29 | 3,29 | 6.301.600 | | 2011-11-22 | 00:00:00 | 3,31 | 3,33 | 3,26 | 3,27 | 4.744.700 | | 2011-11-23 | 00:00:00 | 3,25 | 3,29 | 3,22 | 3,22 | 4.880.200 | | 2011-11-24 | 00:00:00 | 3,23 | 3,25 | 3,17 | 3,19 | 4.595.700 | | 2011-11-25 | 00:00:00 | 3,19 | 3,20 | 3,13 | 3,19 | 3.935.300 | | 2011-11-28 | 00:00:00 | 3,25 | 3,33 | 3,23 | 3,32 | 6.606.300 | | 2011-11-29 | 00:00:00 | 3,32 | 3,35 | 3,31 | 3,34 | 4.733.600 | | 2011-11-30 | 00:00:00 | 3,33 | 3,44 | 3,30 | 3,44 | 8.021.100 | | 2011-12-01 | 00:00:00 | 3,44 | 3,45 | 3,39 | 3,40 | 7.351.600 | | 2011-12-02 | 00:00:00 | 3,43 | 3,45 | 3,38 | 3,40 | 9.313.400 | | 2011-12-05 | 00:00:00 | 3,43 | 3,46 | 3,42 | 3,43 | 12.084.000 | | 2011-12-06 | 00:00:00 | 3,42 | 3,43 | 3,38 | 3,39 | 6.124.200 | | 2011-12-07 | 00:00:00 | 3,41 | 3,43 | 3,35 | 3,37 | 6.376.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
