(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-20 | 00:00:00 | 3,33 | 3,38 | 3,32 | 3,36 | 5.234.200 | | 2012-11-21 | 00:00:00 | 3,35 | 3,39 | 3,35 | 3,38 | 3.237.300 | | 2012-11-22 | 00:00:00 | 3,38 | 3,40 | 3,37 | 3,39 | 3.441.300 | | 2012-11-23 | 00:00:00 | 3,39 | 3,42 | 3,37 | 3,42 | 4.876.600 | | 2012-11-26 | 00:00:00 | 3,40 | 3,42 | 3,38 | 3,40 | 4.306.700 | | 2012-11-27 | 00:00:00 | 3,42 | 3,44 | 3,36 | 3,39 | 4.703.500 | | 2012-11-28 | 00:00:00 | 3,37 | 3,39 | 3,35 | 3,38 | 4.180.100 | | 2012-11-29 | 00:00:00 | 3,40 | 3,43 | 3,39 | 3,42 | 5.537.900 | | 2012-11-30 | 00:00:00 | 3,42 | 3,43 | 3,40 | 3,40 | 4.861.000 | | 2012-12-03 | 00:00:00 | 3,41 | 3,42 | 3,38 | 3,39 | 6.597.500 | | 2012-12-04 | 00:00:00 | 3,38 | 3,39 | 3,37 | 3,38 | 4.294.400 | | 2012-12-05 | 00:00:00 | 3,39 | 3,39 | 3,36 | 3,38 | 4.793.700 | | 2012-12-06 | 00:00:00 | 3,39 | 3,42 | 3,34 | 3,37 | 10.200.100 | | 2012-12-07 | 00:00:00 | 3,37 | 3,38 | 3,31 | 3,35 | 6.016.500 | | 2012-12-10 | 00:00:00 | 3,33 | 3,35 | 3,30 | 3,33 | 5.872.800 | | 2012-12-11 | 00:00:00 | 3,33 | 3,40 | 3,33 | 3,40 | 6.231.800 | | 2012-12-12 | 00:00:00 | 3,40 | 3,44 | 3,39 | 3,43 | 6.955.700 | | 2012-12-13 | 00:00:00 | 3,44 | 3,45 | 3,41 | 3,44 | 6.558.200 | | 2012-12-14 | 00:00:00 | 3,45 | 3,47 | 3,43 | 3,45 | 7.469.000 | | 2012-12-17 | 00:00:00 | 3,45 | 3,48 | 3,44 | 3,47 | 6.071.300 | | 2012-12-18 | 00:00:00 | 3,48 | 3,49 | 3,45 | 3,46 | 13.467.500 | | 2012-12-19 | 00:00:00 | 3,47 | 3,49 | 3,45 | 3,47 | 10.111.200 | | 2012-12-20 | 00:00:00 | 3,46 | 3,48 | 3,44 | 3,48 | 7.069.800 | | 2012-12-21 | 00:00:00 | 3,46 | 3,50 | 3,46 | 3,50 | 7.985.700 | | 2012-12-24 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 0 | | 2012-12-25 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 0 | | 2012-12-26 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 0 | | 2012-12-27 | 00:00:00 | 3,51 | 3,54 | 3,50 | 3,52 | 9.842.000 | | 2012-12-28 | 00:00:00 | 3,53 | 3,54 | 3,50 | 3,51 | 13.119.900 | | 2012-12-31 | 00:00:00 | 3,51 | 3,51 | 3,51 | 3,51 | 0 | | 2013-01-01 | 00:00:00 | 3,51 | 3,51 | 3,51 | 3,51 | 0 | | 2013-01-02 | 00:00:00 | 3,55 | 3,60 | 3,55 | 3,58 | 8.896.600 | | 2013-01-03 | 00:00:00 | 3,57 | 3,60 | 3,54 | 3,56 | 6.711.900 | | 2013-01-04 | 00:00:00 | 3,57 | 3,59 | 3,55 | 3,57 | 4.767.400 | | 2013-01-07 | 00:00:00 | 3,56 | 3,58 | 3,50 | 3,50 | 7.602.100 | | 2013-01-08 | 00:00:00 | 3,50 | 3,51 | 3,48 | 3,49 | 5.615.400 | | 2013-01-09 | 00:00:00 | 3,49 | 3,53 | 3,49 | 3,52 | 5.684.300 | | 2013-01-10 | 00:00:00 | 3,53 | 3,54 | 3,50 | 3,50 | 6.799.800 | | 2013-01-11 | 00:00:00 | 3,52 | 3,52 | 3,50 | 3,51 | 6.252.000 | | 2013-01-14 | 00:00:00 | 3,52 | 3,55 | 3,51 | 3,54 | 8.622.300 | | 2013-01-15 | 00:00:00 | 3,54 | 3,67 | 3,54 | 3,63 | 19.467.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
