(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-07 | 00:00:00 | 3,41 | 3,43 | 3,35 | 3,37 | 6.376.800 | | 2011-12-08 | 00:00:00 | 3,38 | 3,41 | 3,32 | 3,35 | 6.171.800 | | 2011-12-09 | 00:00:00 | 3,33 | 3,38 | 3,31 | 3,36 | 7.652.500 | | 2011-12-12 | 00:00:00 | 3,36 | 3,38 | 3,27 | 3,27 | 7.959.200 | | 2011-12-13 | 00:00:00 | 3,27 | 3,30 | 3,24 | 3,24 | 8.115.300 | | 2011-12-14 | 00:00:00 | 3,23 | 3,26 | 3,21 | 3,21 | 8.318.400 | | 2011-12-15 | 00:00:00 | 3,22 | 3,26 | 3,21 | 3,25 | 4.590.100 | | 2011-12-16 | 00:00:00 | 3,24 | 3,30 | 3,24 | 3,30 | 24.301.100 | | 2011-12-19 | 00:00:00 | 3,28 | 3,35 | 3,27 | 3,34 | 5.703.600 | | 2011-12-20 | 00:00:00 | 3,34 | 3,37 | 3,32 | 3,35 | 5.332.400 | | 2011-12-21 | 00:00:00 | 3,37 | 3,39 | 3,29 | 3,32 | 5.033.500 | | 2011-12-22 | 00:00:00 | 3,34 | 3,36 | 3,32 | 3,36 | 3.122.000 | | 2011-12-23 | 00:00:00 | 3,38 | 3,42 | 3,38 | 3,42 | 3.589.500 | | 2011-12-27 | 00:00:00 | 3,43 | 3,43 | 3,34 | 3,38 | 2.614.400 | | 2011-12-28 | 00:00:00 | 3,38 | 3,41 | 3,35 | 3,36 | 3.423.800 | | 2011-12-29 | 00:00:00 | 3,37 | 3,40 | 3,36 | 3,40 | 2.785.000 | | 2011-12-30 | 00:00:00 | 3,42 | 3,43 | 3,37 | 3,41 | 3.046.600 | | 2012-01-02 | 00:00:00 | 3,40 | 3,48 | 3,40 | 3,48 | 4.128.500 | | 2012-01-03 | 00:00:00 | 3,50 | 3,52 | 3,44 | 3,48 | 7.200.300 | | 2012-01-04 | 00:00:00 | 3,48 | 3,49 | 3,42 | 3,42 | 7.095.300 | | 2012-01-05 | 00:00:00 | 3,44 | 3,44 | 3,31 | 3,34 | 11.007.100 | | 2012-01-06 | 00:00:00 | 3,36 | 3,39 | 3,30 | 3,32 | 8.014.400 | | 2012-01-09 | 00:00:00 | 3,34 | 3,37 | 3,32 | 3,34 | 7.735.900 | | 2012-01-10 | 00:00:00 | 3,37 | 3,40 | 3,35 | 3,37 | 7.723.300 | | 2012-01-11 | 00:00:00 | 3,36 | 3,41 | 3,33 | 3,34 | 7.289.100 | | 2012-01-12 | 00:00:00 | 3,35 | 3,40 | 3,35 | 3,40 | 6.643.700 | | 2012-01-13 | 00:00:00 | 3,42 | 3,42 | 3,34 | 3,36 | 7.431.900 | | 2012-01-16 | 00:00:00 | 3,34 | 3,38 | 3,34 | 3,37 | 4.459.900 | | 2012-01-17 | 00:00:00 | 3,40 | 3,41 | 3,35 | 3,39 | 8.029.200 | | 2012-01-18 | 00:00:00 | 3,41 | 3,42 | 3,37 | 3,38 | 12.025.800 | | 2012-01-19 | 00:00:00 | 3,35 | 3,38 | 3,26 | 3,31 | 19.000.300 | | 2012-01-20 | 00:00:00 | 3,30 | 3,30 | 3,26 | 3,26 | 13.250.000 | | 2012-01-23 | 00:00:00 | 3,26 | 3,26 | 3,20 | 3,23 | 17.052.900 | | 2012-01-24 | 00:00:00 | 3,23 | 3,36 | 3,21 | 3,36 | 13.996.200 | | 2012-01-25 | 00:00:00 | 3,37 | 3,41 | 3,35 | 3,39 | 12.414.400 | | 2012-01-26 | 00:00:00 | 3,40 | 3,49 | 3,40 | 3,45 | 14.142.200 | | 2012-01-27 | 00:00:00 | 3,45 | 3,49 | 3,44 | 3,46 | 6.161.000 | | 2012-01-30 | 00:00:00 | 3,46 | 3,48 | 3,43 | 3,44 | 4.596.300 | | 2012-01-31 | 00:00:00 | 3,47 | 3,52 | 3,45 | 3,45 | 10.636.800 | | 2012-02-01 | 00:00:00 | 3,49 | 3,57 | 3,46 | 3,54 | 9.724.800 | | 2012-02-02 | 00:00:00 | 3,52 | 3,57 | 3,50 | 3,54 | 9.795.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
