(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-11-11 | 00:00:00 | 3,81 | 3,82 | 3,79 | 3,80 | 5.397.700 | | 2013-11-18 | 00:00:00 | 3,81 | 3,89 | 3,81 | 3,88 | 11.036.000 | | 2013-11-19 | 00:00:00 | 3,87 | 3,90 | 3,82 | 3,83 | 5.947.500 | | 2013-11-20 | 00:00:00 | 3,82 | 3,85 | 3,81 | 3,82 | 5.427.400 | | 2013-11-21 | 00:00:00 | 3,81 | 3,87 | 3,81 | 3,87 | 5.626.600 | | 2013-11-22 | 00:00:00 | 3,86 | 3,87 | 3,83 | 3,86 | 4.558.900 | | 2013-11-25 | 00:00:00 | 3,88 | 3,91 | 3,85 | 3,90 | 6.885.200 | | 2013-12-04 | 00:00:00 | 3,91 | 3,91 | 3,83 | 3,85 | 6.245.100 | | 2013-12-06 | 00:00:00 | 3,80 | 3,80 | 3,74 | 3,78 | 6.168.000 | | 2013-12-09 | 00:00:00 | 3,76 | 3,81 | 3,76 | 3,77 | 6.109.400 | | 2013-12-10 | 00:00:00 | 3,77 | 3,79 | 3,75 | 3,78 | 4.215.400 | | 2013-12-11 | 00:00:00 | 3,78 | 3,79 | 3,74 | 3,74 | 3.588.900 | | 2013-12-12 | 00:00:00 | 3,74 | 3,74 | 3,71 | 3,71 | 5.842.500 | | 2013-12-13 | 00:00:00 | 3,77 | 3,85 | 3,75 | 3,82 | 9.300.400 | | 2013-12-16 | 00:00:00 | 3,82 | 3,87 | 3,79 | 3,86 | 6.450.600 | | 2013-12-19 | 00:00:00 | 3,89 | 3,91 | 3,86 | 3,90 | 5.483.500 | | 2013-12-20 | 00:00:00 | 3,91 | 3,94 | 3,89 | 3,93 | 6.443.800 | | 2013-12-30 | 00:00:00 | 4,02 | 4,07 | 4,00 | 4,07 | 5.904.500 | | 2013-12-31 | 00:00:00 | 4,07 | 4,07 | 4,07 | 4,07 | 0 | | 2014-01-01 | 00:00:00 | 4,07 | 4,07 | 4,07 | 4,07 | 0 | | 2014-01-06 | 00:00:00 | 4,03 | 4,06 | 4,02 | 4,06 | 2.592.000 | | 2014-01-16 | 00:00:00 | 4,06 | 4,10 | 4,04 | 4,10 | 6.500.600 | | 2014-01-17 | 00:00:00 | 4,08 | 4,10 | 4,06 | 4,07 | 6.865.000 | | 2014-01-23 | 00:00:00 | 4,10 | 4,13 | 4,08 | 4,09 | 4.612.800 | | 2014-01-24 | 00:00:00 | 4,06 | 4,10 | 4,06 | 4,07 | 7.468.300 | | 2014-01-28 | 00:00:00 | 4,07 | 4,07 | 4,04 | 4,05 | 5.698.300 | | 2014-01-29 | 00:00:00 | 4,05 | 4,09 | 4,04 | 4,05 | 9.410.400 | | 2014-02-03 | 00:00:00 | 4,08 | 4,09 | 4,04 | 4,08 | 7.383.800 | | 2014-02-11 | 00:00:00 | 4,09 | 4,10 | 4,07 | 4,08 | 4.118.700 | | 2014-02-12 | 00:00:00 | 4,08 | 4,14 | 4,07 | 4,13 | 7.260.000 | | 2014-02-13 | 00:00:00 | 4,13 | 4,13 | 4,07 | 4,08 | 7.306.800 | | 2014-02-14 | 00:00:00 | 4,09 | 4,12 | 4,08 | 4,11 | 7.788.900 | | 2014-02-18 | 00:00:00 | 4,08 | 4,09 | 4,03 | 4,04 | 9.452.600 | | 2014-02-19 | 00:00:00 | 4,04 | 4,07 | 4,04 | 4,05 | 5.758.900 | | 2014-02-26 | 00:00:00 | 4,11 | 4,12 | 4,06 | 4,08 | 5.595.200 | | 2014-02-27 | 00:00:00 | 4,08 | 4,10 | 4,06 | 4,09 | 5.536.200 | | 2014-03-03 | 00:00:00 | 4,10 | 4,14 | 4,05 | 4,05 | 10.511.200 | | 2014-03-04 | 00:00:00 | 4,06 | 4,08 | 4,05 | 4,08 | 9.601.900 | | 2014-03-13 | 00:00:00 | 4,13 | 4,13 | 4,08 | 4,08 | 5.879.300 | | 2014-03-14 | 00:00:00 | 4,06 | 4,11 | 4,05 | 4,07 | 7.680.800 | | 2014-03-20 | 00:00:00 | 4,15 | 4,15 | 4,09 | 4,10 | 16.099.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
