(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 | | 2012-07-27 | 00:00:00 | 3,22 | 3,28 | 3,19 | 3,27 | 7.090.800 | | 2012-07-30 | 00:00:00 | 3,29 | 3,31 | 3,26 | 3,28 | 7.203.200 | | 2012-07-31 | 00:00:00 | 3,29 | 3,30 | 3,25 | 3,27 | 9.755.700 | | 2012-08-01 | 00:00:00 | 3,28 | 3,30 | 3,24 | 3,28 | 5.840.200 | | 2012-08-02 | 00:00:00 | 3,28 | 3,29 | 3,20 | 3,20 | 14.848.100 | | 2012-08-03 | 00:00:00 | 3,21 | 3,33 | 3,17 | 3,32 | 10.745.000 | | 2012-08-06 | 00:00:00 | 3,32 | 3,34 | 3,27 | 3,33 | 8.346.200 | | 2012-08-07 | 00:00:00 | 3,32 | 3,36 | 3,29 | 3,31 | 14.419.700 | | 2012-08-08 | 00:00:00 | 3,31 | 3,32 | 3,27 | 3,27 | 11.526.700 | | 2012-08-09 | 00:00:00 | 3,28 | 3,29 | 3,22 | 3,24 | 9.652.400 | | 2012-08-10 | 00:00:00 | 3,24 | 3,24 | 3,21 | 3,22 | 7.353.100 | | 2012-08-14 | 00:00:00 | 3,24 | 3,27 | 3,24 | 3,26 | 6.745.300 | | 2012-08-16 | 00:00:00 | 3,27 | 3,32 | 3,24 | 3,30 | 12.178.000 | | 2012-08-17 | 00:00:00 | 3,33 | 3,34 | 3,29 | 3,30 | 9.316.000 | | 2012-08-20 | 00:00:00 | 3,32 | 3,33 | 3,26 | 3,29 | 5.484.000 | | 2012-08-21 | 00:00:00 | 3,29 | 3,33 | 3,28 | 3,31 | 6.222.400 | | 2012-08-22 | 00:00:00 | 3,30 | 3,31 | 3,27 | 3,28 | 4.502.000 | | 2012-08-23 | 00:00:00 | 3,29 | 3,30 | 3,25 | 3,29 | 5.649.500 | | 2012-08-24 | 00:00:00 | 3,29 | 3,30 | 3,27 | 3,29 | 4.365.200 | | 2012-08-27 | 00:00:00 | 3,29 | 3,31 | 3,28 | 3,31 | 2.777.400 | | 2012-08-28 | 00:00:00 | 3,30 | 3,31 | 3,28 | 3,31 | 3.777.400 | | 2012-08-29 | 00:00:00 | 3,31 | 3,33 | 3,29 | 3,32 | 4.318.200 | | 2012-08-30 | 00:00:00 | 3,31 | 3,37 | 3,31 | 3,33 | 5.676.700 | | 2012-08-31 | 00:00:00 | 3,34 | 3,38 | 3,32 | 3,34 | 6.216.400 | | 2012-09-03 | 00:00:00 | 3,35 | 3,39 | 3,33 | 3,39 | 4.934.600 | | 2012-09-04 | 00:00:00 | 3,39 | 3,40 | 3,37 | 3,38 | 4.058.300 | | 2012-09-05 | 00:00:00 | 3,38 | 3,39 | 3,33 | 3,33 | 4.820.100 | | 2012-09-06 | 00:00:00 | 3,33 | 3,44 | 3,33 | 3,44 | 9.663.300 | | 2012-09-07 | 00:00:00 | 3,44 | 3,50 | 3,42 | 3,49 | 9.155.500 | | 2012-09-10 | 00:00:00 | 3,48 | 3,49 | 3,45 | 3,49 | 6.830.000 | | 2012-09-11 | 00:00:00 | 3,49 | 3,51 | 3,47 | 3,48 | 11.669.900 | | 2012-09-12 | 00:00:00 | 3,48 | 3,51 | 3,46 | 3,49 | 11.405.000 | | 2012-09-13 | 00:00:00 | 3,50 | 3,51 | 3,47 | 3,48 | 9.371.500 | | 2012-09-14 | 00:00:00 | 3,51 | 3,52 | 3,48 | 3,48 | 10.492.500 | | 2012-09-17 | 00:00:00 | 3,48 | 3,50 | 3,44 | 3,44 | 7.962.300 | | 2012-09-18 | 00:00:00 | 3,44 | 3,45 | 3,39 | 3,42 | 12.334.400 | | 2012-09-19 | 00:00:00 | 3,43 | 3,47 | 3,43 | 3,47 | 9.258.600 | | 2012-09-20 | 00:00:00 | 3,45 | 3,47 | 3,44 | 3,46 | 5.867.300 | | 2012-09-21 | 00:00:00 | 3,50 | 3,50 | 3,46 | 3,50 | 7.941.200 | | 2012-09-24 | 00:00:00 | 3,48 | 3,51 | 3,47 | 3,51 | 8.489.200 | | 2012-09-25 | 00:00:00 | 3,51 | 3,52 | 3,49 | 3,51 | 11.517.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
