(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 | 2012-05-31 | 00:00:00 | 3,17 | 3,28 | 3,17 | 3,27 | 23.401.400 | 2012-06-01 | 00:00:00 | 3,27 | 3,28 | 3,21 | 3,23 | 8.456.500 | 2012-06-05 | 00:00:00 | 3,26 | 3,28 | 3,22 | 3,22 | 4.292.600 | 2012-06-06 | 00:00:00 | 3,24 | 3,29 | 3,21 | 3,28 | 7.919.200 | 2012-06-07 | 00:00:00 | 3,27 | 3,32 | 3,26 | 3,31 | 7.862.800 | 2012-06-08 | 00:00:00 | 3,30 | 3,36 | 3,27 | 3,35 | 7.440.700 | 2012-06-11 | 00:00:00 | 3,37 | 3,40 | 3,28 | 3,28 | 8.241.400 | 2012-06-12 | 00:00:00 | 3,29 | 3,30 | 3,26 | 3,29 | 7.079.100 | 2012-06-13 | 00:00:00 | 3,29 | 3,31 | 3,24 | 3,25 | 6.870.000 | 2012-06-14 | 00:00:00 | 3,25 | 3,31 | 3,23 | 3,31 | 5.850.300 | 2012-06-15 | 00:00:00 | 3,31 | 3,35 | 3,29 | 3,34 | 17.368.500 | 2012-06-18 | 00:00:00 | 3,36 | 3,39 | 3,31 | 3,32 | 7.313.300 | 2012-06-19 | 00:00:00 | 3,32 | 3,37 | 3,31 | 3,37 | 4.699.500 | 2012-06-20 | 00:00:00 | 3,37 | 3,43 | 3,37 | 3,42 | 6.859.600 | 2012-06-21 | 00:00:00 | 3,42 | 3,46 | 3,38 | 3,41 | 9.706.900 | 2012-06-22 | 00:00:00 | 3,39 | 3,49 | 3,38 | 3,44 | 6.439.500 | 2012-06-25 | 00:00:00 | 3,43 | 3,45 | 3,35 | 3,40 | 5.014.100 | 2012-06-26 | 00:00:00 | 3,38 | 3,43 | 3,35 | 3,37 | 5.360.200 | 2012-06-27 | 00:00:00 | 3,37 | 3,43 | 3,36 | 3,41 | 5.483.500 | 2012-06-28 | 00:00:00 | 3,41 | 3,43 | 3,38 | 3,43 | 4.869.600 | 2012-06-29 | 00:00:00 | 3,48 | 3,52 | 3,43 | 3,52 | 9.479.900 | 2012-07-02 | 00:00:00 | 3,54 | 3,55 | 3,49 | 3,53 | 8.578.100 | 2012-07-03 | 00:00:00 | 3,53 | 3,53 | 3,42 | 3,44 | 12.436.000 | 2012-07-04 | 00:00:00 | 3,45 | 3,48 | 3,44 | 3,46 | 4.297.600 | 2012-07-05 | 00:00:00 | 3,47 | 3,47 | 3,38 | 3,43 | 10.796.500 | 2012-07-06 | 00:00:00 | 3,43 | 3,46 | 3,42 | 3,44 | 8.314.700 | 2012-07-09 | 00:00:00 | 3,42 | 3,46 | 3,41 | 3,44 | 6.880.300 | 2012-07-10 | 00:00:00 | 3,44 | 3,48 | 3,42 | 3,46 | 6.079.600 | 2012-07-11 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,49 | 3.819.800 | 2012-07-12 | 00:00:00 | 3,48 | 3,49 | 3,44 | 3,47 | 4.900.400 | 2012-07-13 | 00:00:00 | 3,48 | 3,57 | 3,45 | 3,56 | 6.629.200 | 2012-07-16 | 00:00:00 | 3,56 | 3,58 | 3,50 | 3,53 | 5.266.300 | 2012-07-17 | 00:00:00 | 3,54 | 3,57 | 3,51 | 3,53 | 3.998.800 | 2012-07-18 | 00:00:00 | 3,42 | 3,42 | 3,35 | 3,36 | 40.927.400 | 2012-07-19 | 00:00:00 | 3,38 | 3,38 | 3,34 | 3,37 | 11.544.100 | 2012-07-20 | 00:00:00 | 3,35 | 3,36 | 3,21 | 3,24 | 21.470.700 | 2012-07-23 | 00:00:00 | 3,22 | 3,25 | 3,12 | 3,18 | 11.997.400 | 2012-07-24 | 00:00:00 | 3,18 | 3,19 | 3,07 | 3,10 | 9.378.700 | 2012-07-25 | 00:00:00 | 3,09 | 3,15 | 3,07 | 3,09 | 10.201.700 | 2012-07-26 | 00:00:00 | 3,11 | 3,23 | 3,08 | 3,23 | 11.300.800 | 2012-07-27 | 00:00:00 | 3,22 | 3,28 | 3,19 | 3,27 | 7.090.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|