(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 | | 2012-09-25 | 00:00:00 | 3,51 | 3,52 | 3,49 | 3,51 | 11.517.600 | | 2012-09-26 | 00:00:00 | 3,50 | 3,51 | 3,44 | 3,47 | 6.936.700 | | 2012-09-27 | 00:00:00 | 3,47 | 3,49 | 3,45 | 3,47 | 7.385.800 | | 2012-09-28 | 00:00:00 | 3,49 | 3,49 | 3,44 | 3,45 | 8.319.100 | | 2012-10-01 | 00:00:00 | 3,45 | 3,49 | 3,45 | 3,47 | 8.023.400 | | 2012-10-02 | 00:00:00 | 3,47 | 3,51 | 3,46 | 3,47 | 7.098.400 | | 2012-10-03 | 00:00:00 | 3,46 | 3,47 | 3,45 | 3,47 | 4.481.800 | | 2012-10-04 | 00:00:00 | 3,48 | 3,49 | 3,45 | 3,48 | 7.902.700 | | 2012-10-05 | 00:00:00 | 3,48 | 3,55 | 3,47 | 3,54 | 10.914.900 | | 2012-10-08 | 00:00:00 | 3,53 | 3,53 | 3,49 | 3,50 | 3.732.400 | | 2012-10-09 | 00:00:00 | 3,49 | 3,50 | 3,45 | 3,46 | 6.152.100 | | 2012-10-10 | 00:00:00 | 3,45 | 3,46 | 3,43 | 3,43 | 9.076.900 | | 2012-10-11 | 00:00:00 | 3,43 | 3,48 | 3,42 | 3,47 | 7.397.800 | | 2012-10-12 | 00:00:00 | 3,46 | 3,48 | 3,45 | 3,47 | 5.673.000 | | 2012-10-15 | 00:00:00 | 3,46 | 3,51 | 3,46 | 3,50 | 5.448.400 | | 2012-10-16 | 00:00:00 | 3,51 | 3,55 | 3,48 | 3,55 | 9.311.700 | | 2012-10-17 | 00:00:00 | 3,55 | 3,57 | 3,54 | 3,55 | 8.147.000 | | 2012-10-18 | 00:00:00 | 3,54 | 3,57 | 3,52 | 3,57 | 11.440.300 | | 2012-10-19 | 00:00:00 | 3,56 | 3,56 | 3,53 | 3,54 | 7.643.500 | | 2012-10-22 | 00:00:00 | 3,46 | 3,46 | 3,40 | 3,42 | 11.938.400 | | 2012-10-23 | 00:00:00 | 3,42 | 3,43 | 3,38 | 3,38 | 6.549.500 | | 2012-10-24 | 00:00:00 | 3,39 | 3,40 | 3,37 | 3,39 | 6.595.200 | | 2012-10-25 | 00:00:00 | 3,38 | 3,40 | 3,36 | 3,36 | 5.246.600 | | 2012-10-26 | 00:00:00 | 3,35 | 3,41 | 3,33 | 3,39 | 9.018.900 | | 2012-10-29 | 00:00:00 | 3,43 | 3,43 | 3,32 | 3,35 | 6.563.100 | | 2012-10-30 | 00:00:00 | 3,35 | 3,37 | 3,33 | 3,37 | 5.442.900 | | 2012-10-31 | 00:00:00 | 3,38 | 3,42 | 3,37 | 3,41 | 7.424.200 | | 2012-11-01 | 00:00:00 | 3,40 | 3,42 | 3,38 | 3,42 | 5.832.100 | | 2012-11-02 | 00:00:00 | 3,41 | 3,42 | 3,37 | 3,38 | 6.496.200 | | 2012-11-05 | 00:00:00 | 3,36 | 3,37 | 3,33 | 3,35 | 4.334.300 | | 2012-11-06 | 00:00:00 | 3,36 | 3,39 | 3,34 | 3,39 | 5.264.500 | | 2012-11-07 | 00:00:00 | 3,40 | 3,41 | 3,33 | 3,35 | 7.090.100 | | 2012-11-08 | 00:00:00 | 3,34 | 3,36 | 3,30 | 3,35 | 9.053.700 | | 2012-11-09 | 00:00:00 | 3,34 | 3,36 | 3,32 | 3,35 | 6.209.300 | | 2012-11-12 | 00:00:00 | 3,36 | 3,37 | 3,34 | 3,35 | 3.662.700 | | 2012-11-13 | 00:00:00 | 3,33 | 3,35 | 3,30 | 3,34 | 7.342.100 | | 2012-11-14 | 00:00:00 | 3,36 | 3,39 | 3,34 | 3,38 | 3.951.200 | | 2012-11-15 | 00:00:00 | 3,37 | 3,39 | 3,34 | 3,35 | 5.144.200 | | 2012-11-16 | 00:00:00 | 3,34 | 3,35 | 3,28 | 3,28 | 5.910.400 | | 2012-11-19 | 00:00:00 | 3,30 | 3,34 | 3,30 | 3,34 | 3.350.000 | | 2012-11-20 | 00:00:00 | 3,33 | 3,38 | 3,32 | 3,36 | 5.234.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
