(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 | 2002-11-07 | 00:00:00 | 3,10 | 3,12 | 3,08 | 3,09 | 4.168.400 | 2002-11-08 | 00:00:00 | 3,08 | 3,14 | 3,08 | 3,13 | 4.779.900 | 2002-11-11 | 00:00:00 | 3,11 | 3,17 | 3,10 | 3,12 | 5.136.300 | 2002-11-12 | 00:00:00 | 3,13 | 3,17 | 3,07 | 3,13 | 4.684.900 | 2002-11-13 | 00:00:00 | 3,14 | 3,14 | 3,09 | 3,14 | 2.769.300 | 2002-11-14 | 00:00:00 | 3,14 | 3,14 | 3,08 | 3,10 | 3.570.300 | 2002-11-15 | 00:00:00 | 3,14 | 3,16 | 3,10 | 3,16 | 4.411.600 | 2002-11-18 | 00:00:00 | 3,15 | 3,16 | 3,10 | 3,11 | 4.874.800 | 2002-11-19 | 00:00:00 | 3,11 | 3,12 | 3,08 | 3,12 | 2.030.500 | 2002-11-20 | 00:00:00 | 3,12 | 3,12 | 3,07 | 3,07 | 2.957.500 | 2002-11-21 | 00:00:00 | 3,07 | 3,15 | 3,07 | 3,11 | 4.528.100 | 2002-11-22 | 00:00:00 | 3,11 | 3,13 | 3,09 | 3,11 | 3.032.300 | 2002-11-25 | 00:00:00 | 3,12 | 3,14 | 3,10 | 3,13 | 5.374.300 | 2002-11-26 | 00:00:00 | 3,17 | 3,23 | 3,14 | 3,16 | 19.272.000 | 2002-11-27 | 00:00:00 | 3,19 | 3,23 | 3,15 | 3,17 | 18.752.100 | 2002-11-28 | 00:00:00 | 3,16 | 3,21 | 3,12 | 3,14 | 10.550.400 | 2002-11-29 | 00:00:00 | 3,15 | 3,17 | 3,07 | 3,11 | 11.018.700 | 2002-12-02 | 00:00:00 | 3,10 | 3,14 | 3,10 | 3,14 | 5.831.100 | 2002-12-03 | 00:00:00 | 3,13 | 3,15 | 3,10 | 3,14 | 3.778.100 | 2002-12-04 | 00:00:00 | 3,13 | 3,14 | 3,08 | 3,11 | 5.155.100 | 2002-12-05 | 00:00:00 | 3,11 | 3,12 | 3,07 | 3,10 | 3.852.600 | 2002-12-06 | 00:00:00 | 3,10 | 3,13 | 3,06 | 3,12 | 4.500.300 | 2002-12-09 | 00:00:00 | 3,12 | 3,14 | 3,10 | 3,10 | 3.097.300 | 2002-12-10 | 00:00:00 | 3,10 | 3,19 | 3,09 | 3,16 | 5.199.200 | 2002-12-11 | 00:00:00 | 3,16 | 3,30 | 3,16 | 3,26 | 14.207.800 | 2002-12-12 | 00:00:00 | 3,27 | 3,27 | 3,15 | 3,15 | 8.604.000 | 2002-12-13 | 00:00:00 | 3,15 | 3,19 | 3,14 | 3,18 | 4.433.800 | 2002-12-16 | 00:00:00 | 3,18 | 3,22 | 3,15 | 3,20 | 4.509.000 | 2002-12-17 | 00:00:00 | 3,18 | 3,22 | 3,16 | 3,21 | 3.206.300 | 2002-12-18 | 00:00:00 | 3,18 | 3,26 | 3,17 | 3,20 | 5.879.000 | 2002-12-19 | 00:00:00 | 3,19 | 3,25 | 3,19 | 3,25 | 5.090.600 | 2002-12-20 | 00:00:00 | 3,21 | 3,25 | 3,19 | 3,23 | 17.499.400 | 2002-12-23 | 00:00:00 | 3,23 | 3,24 | 3,15 | 3,17 | 7.123.400 | 2002-12-24 | 00:00:00 | 3,17 | 3,17 | 3,17 | 3,17 | 0 | 2002-12-25 | 00:00:00 | 3,17 | 3,17 | 3,17 | 3,17 | 0 | 2002-12-26 | 00:00:00 | 3,17 | 3,17 | 3,17 | 3,17 | 0 | 2002-12-27 | 00:00:00 | 3,19 | 3,24 | 3,16 | 3,23 | 3.554.200 | 2002-12-30 | 00:00:00 | 3,22 | 3,26 | 3,20 | 3,25 | 4.203.600 | 2002-12-31 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 0 | 2003-01-01 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 0 | 2003-01-02 | 00:00:00 | 3,28 | 3,36 | 3,24 | 3,34 | 7.015.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|