(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 | | 2015-07-20 | 00:00:00 | 4,67 | 4,70 | 4,65 | 4,69 | 7.960.000 | | 2015-07-27 | 00:00:00 | 4,55 | 4,58 | 4,48 | 4,48 | 13.837.400 | | 2015-07-30 | 00:00:00 | 4,50 | 4,50 | 4,45 | 4,48 | 8.544.100 | | 2015-07-31 | 00:00:00 | 4,49 | 4,49 | 4,46 | 4,48 | 13.096.000 | | 2015-08-04 | 00:00:00 | 4,47 | 4,49 | 4,44 | 4,45 | 11.250.800 | | 2015-08-05 | 00:00:00 | 4,46 | 4,49 | 4,44 | 4,48 | 13.257.500 | | 2015-08-06 | 00:00:00 | 4,48 | 4,53 | 4,47 | 4,51 | 8.437.200 | | 2015-08-07 | 00:00:00 | 4,50 | 4,52 | 4,47 | 4,51 | 8.710.900 | | 2015-08-11 | 00:00:00 | 4,54 | 4,57 | 4,50 | 4,50 | 8.409.600 | | 2015-08-12 | 00:00:00 | 4,48 | 4,52 | 4,41 | 4,52 | 15.540.800 | | 2015-08-13 | 00:00:00 | 4,55 | 4,56 | 4,50 | 4,52 | 8.862.600 | | 2015-08-14 | 00:00:00 | 4,52 | 4,55 | 4,51 | 4,51 | 6.818.200 | | 2015-08-17 | 00:00:00 | 4,54 | 4,57 | 4,49 | 4,57 | 5.898.800 | | 2015-08-18 | 00:00:00 | 4,56 | 4,59 | 4,55 | 4,58 | 7.155.800 | | 2015-08-19 | 00:00:00 | 4,56 | 4,57 | 4,52 | 4,52 | 7.140.100 | | 2015-08-20 | 00:00:00 | 4,50 | 4,51 | 4,42 | 4,43 | 11.084.100 | | 2015-08-21 | 00:00:00 | 4,38 | 4,43 | 4,30 | 4,30 | 14.615.900 | | 2015-08-31 | 00:00:00 | 4,39 | 4,40 | 4,33 | 4,36 | 7.643.700 | | 2015-09-01 | 00:00:00 | 4,32 | 4,34 | 4,28 | 4,30 | 9.888.100 | | 2015-09-02 | 00:00:00 | 4,32 | 4,37 | 4,29 | 4,32 | 11.767.300 | | 2015-09-03 | 00:00:00 | 4,35 | 4,42 | 4,31 | 4,40 | 10.617.400 | | 2015-09-04 | 00:00:00 | 4,35 | 4,37 | 4,31 | 4,31 | 10.892.300 | | 2015-09-07 | 00:00:00 | 4,34 | 4,36 | 4,30 | 4,32 | 5.060.600 | | 2015-09-21 | 00:00:00 | 4,43 | 4,48 | 4,43 | 4,46 | 12.036.000 | | 2015-09-28 | 00:00:00 | 4,46 | 4,48 | 4,41 | 4,41 | 10.710.400 | | 2015-10-05 | 00:00:00 | 4,58 | 4,59 | 4,49 | 4,55 | 17.081.100 | | 2015-10-06 | 00:00:00 | 4,56 | 4,58 | 4,52 | 4,56 | 10.638.100 | | 2015-10-07 | 00:00:00 | 4,58 | 4,59 | 4,49 | 4,50 | 14.600.800 | | 2015-10-08 | 00:00:00 | 4,50 | 4,53 | 4,47 | 4,51 | 11.256.800 | | 2015-10-09 | 00:00:00 | 4,52 | 4,55 | 4,49 | 4,49 | 11.868.400 | | 2015-10-12 | 00:00:00 | 4,50 | 4,52 | 4,47 | 4,50 | 7.515.400 | | 2015-10-15 | 00:00:00 | 4,52 | 4,54 | 4,50 | 4,54 | 14.040.700 | | 2015-10-16 | 00:00:00 | 4,57 | 4,57 | 4,50 | 4,56 | 12.410.500 | | 2015-10-19 | 00:00:00 | 4,55 | 4,59 | 4,54 | 4,58 | 8.782.800 | | 2015-10-20 | 00:00:00 | 4,58 | 4,59 | 4,56 | 4,57 | 5.986.300 | | 2015-10-21 | 00:00:00 | 4,59 | 4,59 | 4,54 | 4,56 | 7.334.900 | | 2015-10-27 | 00:00:00 | 4,69 | 4,71 | 4,67 | 4,67 | 9.783.500 | | 2015-10-28 | 00:00:00 | 4,68 | 4,73 | 4,67 | 4,71 | 11.761.900 | | 2015-11-02 | 00:00:00 | 4,81 | 4,94 | 4,79 | 4,86 | 33.363.400 | | 2015-11-03 | 00:00:00 | 4,87 | 4,91 | 4,84 | 4,85 | 16.611.100 | | 2015-11-04 | 00:00:00 | 4,88 | 4,93 | 4,85 | 4,87 | 14.298.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
