(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 | | 2003-01-02 | 00:00:00 | 3,28 | 3,36 | 3,24 | 3,34 | 7.015.900 | | 2003-01-03 | 00:00:00 | 3,33 | 3,38 | 3,31 | 3,38 | 6.144.600 | | 2003-01-06 | 00:00:00 | 3,39 | 3,42 | 3,37 | 3,41 | 6.288.100 | | 2003-01-07 | 00:00:00 | 3,39 | 3,40 | 3,29 | 3,32 | 9.738.400 | | 2003-01-08 | 00:00:00 | 3,29 | 3,39 | 3,28 | 3,39 | 10.145.300 | | 2003-01-09 | 00:00:00 | 3,38 | 3,38 | 3,33 | 3,36 | 7.358.200 | | 2003-01-10 | 00:00:00 | 3,34 | 3,35 | 3,29 | 3,32 | 10.545.600 | | 2003-01-13 | 00:00:00 | 3,33 | 3,33 | 3,24 | 3,25 | 11.409.100 | | 2003-01-14 | 00:00:00 | 3,25 | 3,30 | 3,23 | 3,27 | 10.167.200 | | 2003-01-15 | 00:00:00 | 3,28 | 3,31 | 3,24 | 3,24 | 5.503.000 | | 2003-01-16 | 00:00:00 | 3,25 | 3,32 | 3,24 | 3,30 | 9.833.300 | | 2003-01-17 | 00:00:00 | 3,31 | 3,33 | 3,27 | 3,28 | 12.565.700 | | 2003-01-20 | 00:00:00 | 3,29 | 3,30 | 3,23 | 3,25 | 4.377.700 | | 2003-01-21 | 00:00:00 | 3,25 | 3,25 | 3,16 | 3,19 | 10.446.000 | | 2003-01-22 | 00:00:00 | 3,20 | 3,21 | 3,12 | 3,14 | 11.542.800 | | 2003-01-23 | 00:00:00 | 3,14 | 3,18 | 3,12 | 3,15 | 5.233.400 | | 2003-01-24 | 00:00:00 | 3,15 | 3,18 | 3,14 | 3,15 | 5.329.400 | | 2003-01-27 | 00:00:00 | 3,15 | 3,18 | 3,11 | 3,15 | 9.347.800 | | 2003-01-28 | 00:00:00 | 3,16 | 3,16 | 3,13 | 3,16 | 5.852.400 | | 2003-01-29 | 00:00:00 | 3,16 | 3,16 | 3,12 | 3,13 | 5.801.900 | | 2003-01-30 | 00:00:00 | 3,15 | 3,17 | 3,13 | 3,15 | 6.405.600 | | 2003-01-31 | 00:00:00 | 3,14 | 3,18 | 3,12 | 3,18 | 8.750.800 | | 2003-02-03 | 00:00:00 | 3,17 | 3,18 | 3,12 | 3,13 | 6.908.300 | | 2003-02-04 | 00:00:00 | 3,14 | 3,14 | 3,09 | 3,11 | 10.112.400 | | 2003-02-05 | 00:00:00 | 3,11 | 3,11 | 3,08 | 3,08 | 6.715.800 | | 2003-02-06 | 00:00:00 | 3,08 | 3,15 | 3,08 | 3,14 | 10.207.000 | | 2003-02-07 | 00:00:00 | 3,13 | 3,15 | 3,10 | 3,13 | 6.105.800 | | 2003-02-10 | 00:00:00 | 3,14 | 3,14 | 3,11 | 3,12 | 5.337.100 | | 2003-02-11 | 00:00:00 | 3,12 | 3,15 | 3,10 | 3,13 | 8.680.200 | | 2003-02-12 | 00:00:00 | 3,13 | 3,16 | 3,13 | 3,16 | 6.645.500 | | 2003-02-13 | 00:00:00 | 3,15 | 3,15 | 3,09 | 3,11 | 6.713.000 | | 2003-02-14 | 00:00:00 | 3,11 | 3,12 | 3,08 | 3,09 | 4.532.500 | | 2003-02-17 | 00:00:00 | 3,10 | 3,12 | 3,09 | 3,10 | 4.787.900 | | 2003-02-18 | 00:00:00 | 3,11 | 3,15 | 3,10 | 3,14 | 5.492.900 | | 2003-02-19 | 00:00:00 | 3,15 | 3,19 | 3,14 | 3,18 | 4.859.900 | | 2003-02-20 | 00:00:00 | 3,19 | 3,21 | 3,17 | 3,20 | 5.235.000 | | 2003-02-21 | 00:00:00 | 3,19 | 3,23 | 3,15 | 3,23 | 6.073.900 | | 2003-02-24 | 00:00:00 | 3,23 | 3,23 | 3,17 | 3,18 | 4.867.900 | | 2003-02-25 | 00:00:00 | 3,20 | 3,24 | 3,18 | 3,23 | 7.039.700 | | 2003-02-26 | 00:00:00 | 3,24 | 3,35 | 3,23 | 3,34 | 12.194.400 | | 2003-02-27 | 00:00:00 | 3,34 | 3,34 | 3,21 | 3,28 | 12.699.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
