(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 | | 2013-05-22 | 00:00:00 | 3,65 | 3,67 | 3,62 | 3,64 | 11.194.300 | | 2013-05-23 | 00:00:00 | 3,61 | 3,62 | 3,57 | 3,58 | 10.336.500 | | 2013-05-24 | 00:00:00 | 3,58 | 3,63 | 3,57 | 3,62 | 7.605.800 | | 2013-05-27 | 00:00:00 | 3,64 | 3,64 | 3,61 | 3,63 | 3.589.700 | | 2013-06-03 | 00:00:00 | 3,66 | 3,67 | 3,62 | 3,64 | 8.627.000 | | 2013-06-06 | 00:00:00 | 3,58 | 3,61 | 3,49 | 3,49 | 11.828.300 | | 2013-06-07 | 00:00:00 | 3,50 | 3,51 | 3,44 | 3,49 | 13.377.900 | | 2013-06-11 | 00:00:00 | 3,51 | 3,54 | 3,47 | 3,50 | 12.242.100 | | 2013-06-12 | 00:00:00 | 3,48 | 3,54 | 3,48 | 3,50 | 7.433.300 | | 2013-06-17 | 00:00:00 | 3,57 | 3,63 | 3,54 | 3,62 | 9.791.300 | | 2013-06-25 | 00:00:00 | 3,46 | 3,48 | 3,30 | 3,37 | 12.575.200 | | 2013-06-26 | 00:00:00 | 3,38 | 3,48 | 3,37 | 3,46 | 9.901.700 | | 2013-07-02 | 00:00:00 | 3,51 | 3,53 | 3,48 | 3,53 | 4.132.700 | | 2013-07-03 | 00:00:00 | 3,51 | 3,51 | 3,43 | 3,47 | 4.691.000 | | 2013-07-08 | 00:00:00 | 3,53 | 3,54 | 3,51 | 3,53 | 4.741.300 | | 2013-07-11 | 00:00:00 | 3,55 | 3,55 | 3,46 | 3,47 | 7.719.100 | | 2013-07-12 | 00:00:00 | 3,46 | 3,47 | 3,38 | 3,40 | 13.145.500 | | 2013-07-23 | 00:00:00 | 3,56 | 3,59 | 3,52 | 3,53 | 5.289.100 | | 2013-07-24 | 00:00:00 | 3,54 | 3,55 | 3,46 | 3,48 | 8.393.900 | | 2013-07-30 | 00:00:00 | 3,50 | 3,54 | 3,49 | 3,52 | 4.043.000 | | 2013-07-31 | 00:00:00 | 3,53 | 3,56 | 3,53 | 3,55 | 5.003.700 | | 2013-08-05 | 00:00:00 | 3,61 | 3,62 | 3,58 | 3,60 | 4.046.500 | | 2013-08-12 | 00:00:00 | 3,58 | 3,58 | 3,55 | 3,56 | 3.862.900 | | 2013-08-20 | 00:00:00 | 3,58 | 3,61 | 3,55 | 3,60 | 3.786.900 | | 2013-08-21 | 00:00:00 | 3,60 | 3,61 | 3,57 | 3,58 | 3.021.300 | | 2013-08-26 | 00:00:00 | 3,62 | 3,65 | 3,56 | 3,56 | 4.637.900 | | 2013-09-05 | 00:00:00 | 3,52 | 3,53 | 3,50 | 3,53 | 5.272.000 | | 2013-09-06 | 00:00:00 | 3,54 | 3,60 | 3,53 | 3,60 | 7.020.300 | | 2013-09-09 | 00:00:00 | 3,59 | 3,60 | 3,55 | 3,60 | 4.788.500 | | 2013-09-12 | 00:00:00 | 3,56 | 3,57 | 3,53 | 3,53 | 5.662.100 | | 2013-09-13 | 00:00:00 | 3,53 | 3,54 | 3,52 | 3,53 | 3.310.600 | | 2013-09-19 | 00:00:00 | 3,69 | 3,70 | 3,66 | 3,70 | 7.224.700 | | 2013-09-20 | 00:00:00 | 3,70 | 3,72 | 3,68 | 3,72 | 9.712.100 | | 2013-09-23 | 00:00:00 | 3,71 | 3,75 | 3,69 | 3,75 | 6.786.800 | | 2013-10-01 | 00:00:00 | 3,76 | 3,76 | 3,69 | 3,76 | 8.759.500 | | 2013-10-02 | 00:00:00 | 3,70 | 3,77 | 3,69 | 3,70 | 11.074.000 | | 2013-10-21 | 00:00:00 | 3,81 | 3,83 | 3,79 | 3,79 | 10.157.200 | | 2013-10-29 | 00:00:00 | 3,78 | 3,84 | 3,78 | 3,80 | 7.617.400 | | 2013-10-30 | 00:00:00 | 3,79 | 3,81 | 3,76 | 3,77 | 6.264.200 | | 2013-11-04 | 00:00:00 | 3,75 | 3,80 | 3,74 | 3,77 | 6.241.300 | | 2013-11-11 | 00:00:00 | 3,81 | 3,82 | 3,79 | 3,80 | 5.397.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
