(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 | | 2012-02-02 | 00:00:00 | 3,52 | 3,57 | 3,50 | 3,54 | 9.795.600 | | 2012-02-03 | 00:00:00 | 3,53 | 3,53 | 3,44 | 3,51 | 12.375.100 | | 2012-02-06 | 00:00:00 | 3,52 | 3,55 | 3,50 | 3,54 | 6.140.300 | | 2012-02-07 | 00:00:00 | 3,55 | 3,58 | 3,52 | 3,53 | 4.489.500 | | 2012-02-08 | 00:00:00 | 3,53 | 3,55 | 3,51 | 3,53 | 5.781.100 | | 2012-02-09 | 00:00:00 | 3,52 | 3,54 | 3,47 | 3,52 | 4.804.000 | | 2012-02-10 | 00:00:00 | 3,51 | 3,55 | 3,47 | 3,53 | 6.272.000 | | 2012-02-13 | 00:00:00 | 3,54 | 3,59 | 3,51 | 3,52 | 6.171.800 | | 2012-02-14 | 00:00:00 | 3,55 | 3,60 | 3,52 | 3,58 | 7.046.700 | | 2012-02-15 | 00:00:00 | 3,60 | 3,62 | 3,59 | 3,62 | 5.776.300 | | 2012-02-16 | 00:00:00 | 3,60 | 3,65 | 3,59 | 3,63 | 7.315.000 | | 2012-02-17 | 00:00:00 | 3,65 | 3,67 | 3,61 | 3,63 | 5.904.200 | | 2012-02-20 | 00:00:00 | 3,64 | 3,66 | 3,61 | 3,64 | 5.922.600 | | 2012-02-21 | 00:00:00 | 3,62 | 3,63 | 3,60 | 3,63 | 9.255.500 | | 2012-02-22 | 00:00:00 | 3,62 | 3,63 | 3,60 | 3,60 | 6.274.100 | | 2012-02-23 | 00:00:00 | 3,59 | 3,62 | 3,58 | 3,61 | 5.136.200 | | 2012-02-24 | 00:00:00 | 3,61 | 3,63 | 3,59 | 3,61 | 4.030.500 | | 2012-02-27 | 00:00:00 | 3,59 | 3,63 | 3,55 | 3,62 | 3.613.200 | | 2012-02-28 | 00:00:00 | 3,62 | 3,63 | 3,59 | 3,62 | 5.089.900 | | 2012-02-29 | 00:00:00 | 3,62 | 3,68 | 3,61 | 3,63 | 7.285.100 | | 2012-03-01 | 00:00:00 | 3,64 | 3,70 | 3,61 | 3,70 | 5.882.500 | | 2012-03-02 | 00:00:00 | 3,70 | 3,73 | 3,69 | 3,71 | 3.559.500 | | 2012-03-05 | 00:00:00 | 3,72 | 3,73 | 3,66 | 3,72 | 4.793.700 | | 2012-03-06 | 00:00:00 | 3,70 | 3,70 | 3,65 | 3,66 | 5.474.800 | | 2012-03-07 | 00:00:00 | 3,66 | 3,69 | 3,65 | 3,67 | 4.265.700 | | 2012-03-08 | 00:00:00 | 3,69 | 3,74 | 3,64 | 3,73 | 8.363.700 | | 2012-03-09 | 00:00:00 | 3,73 | 3,74 | 3,68 | 3,69 | 5.783.800 | | 2012-03-12 | 00:00:00 | 3,68 | 3,72 | 3,66 | 3,69 | 4.306.400 | | 2012-03-13 | 00:00:00 | 3,71 | 3,73 | 3,69 | 3,72 | 8.167.800 | | 2012-03-14 | 00:00:00 | 3,71 | 3,72 | 3,65 | 3,68 | 7.925.300 | | 2012-03-15 | 00:00:00 | 3,68 | 3,69 | 3,66 | 3,68 | 6.025.700 | | 2012-03-16 | 00:00:00 | 3,67 | 3,68 | 3,61 | 3,63 | 14.493.200 | | 2012-03-19 | 00:00:00 | 3,65 | 3,71 | 3,64 | 3,70 | 7.946.400 | | 2012-03-20 | 00:00:00 | 3,70 | 3,71 | 3,68 | 3,71 | 5.680.700 | | 2012-03-21 | 00:00:00 | 3,71 | 3,72 | 3,65 | 3,67 | 6.323.800 | | 2012-03-23 | 00:00:00 | 3,68 | 3,68 | 3,61 | 3,64 | 5.155.000 | | 2012-03-26 | 00:00:00 | 3,64 | 3,71 | 3,63 | 3,70 | 5.595.100 | | 2012-03-27 | 00:00:00 | 3,72 | 3,72 | 3,67 | 3,69 | 4.445.900 | | 2012-03-28 | 00:00:00 | 3,68 | 3,70 | 3,67 | 3,67 | 5.364.900 | | 2012-03-29 | 00:00:00 | 3,68 | 3,69 | 3,59 | 3,59 | 8.065.500 | | 2012-03-30 | 00:00:00 | 3,59 | 3,62 | 3,55 | 3,61 | 12.879.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
