(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 | | 2016-02-11 | 00:00:00 | 4,76 | 4,79 | 4,71 | 4,72 | 23.674.300 | | 2016-02-12 | 00:00:00 | 4,78 | 4,81 | 4,73 | 4,80 | 17.659.600 | | 2016-02-15 | 00:00:00 | 4,88 | 4,93 | 4,85 | 4,92 | 15.158.600 | | 2016-02-16 | 00:00:00 | 4,93 | 4,95 | 4,84 | 4,87 | 12.229.100 | | 2016-02-17 | 00:00:00 | 4,89 | 4,91 | 4,84 | 4,90 | 14.958.500 | | 2016-02-18 | 00:00:00 | 4,91 | 4,97 | 4,90 | 4,92 | 13.304.200 | | 2016-02-19 | 00:00:00 | 4,91 | 4,95 | 4,87 | 4,91 | 11.362.600 | | 2016-02-22 | 00:00:00 | 4,96 | 5,00 | 4,93 | 4,98 | 9.977.200 | | 2016-02-23 | 00:00:00 | 4,97 | 4,97 | 4,92 | 4,93 | 10.486.700 | | 2016-02-24 | 00:00:00 | 4,94 | 4,94 | 4,86 | 4,89 | 11.766.000 | | 2016-02-25 | 00:00:00 | 4,94 | 4,99 | 4,91 | 4,98 | 11.520.800 | | 2016-02-26 | 00:00:00 | 5,01 | 5,04 | 4,96 | 4,98 | 12.142.700 | | 2016-03-01 | 00:00:00 | 4,97 | 5,05 | 4,96 | 5,04 | 11.430.300 | | 2016-03-02 | 00:00:00 | 5,04 | 5,06 | 4,96 | 4,99 | 15.066.400 | | 2016-03-03 | 00:00:00 | 4,99 | 5,00 | 4,90 | 4,95 | 13.107.000 | | 2016-03-04 | 00:00:00 | 4,96 | 4,99 | 4,92 | 4,94 | 12.407.800 | | 2016-03-14 | 00:00:00 | 5,12 | 5,13 | 5,06 | 5,07 | 10.475.100 | | 2016-03-17 | 00:00:00 | 5,07 | 5,19 | 5,04 | 5,18 | 21.248.800 | | 2016-03-18 | 00:00:00 | 5,28 | 5,38 | 5,16 | 5,22 | 38.263.900 | | 2016-03-21 | 00:00:00 | 5,22 | 5,27 | 5,19 | 5,26 | 13.014.200 | | 2016-03-22 | 00:00:00 | 5,25 | 5,30 | 5,20 | 5,30 | 12.205.900 | | 2016-03-23 | 00:00:00 | 5,32 | 5,35 | 5,26 | 5,30 | 13.701.400 | | 2016-03-24 | 00:00:00 | 5,31 | 5,40 | 5,29 | 5,36 | 13.372.200 | | 2016-03-25 | 00:00:00 | 5,36 | 5,36 | 5,36 | 5,36 | 0 | | 2016-03-29 | 00:00:00 | 5,37 | 5,40 | 5,32 | 5,38 | 11.346.500 | | 2016-03-30 | 00:00:00 | 5,41 | 5,53 | 5,39 | 5,53 | 18.409.800 | | 2016-03-31 | 00:00:00 | 5,51 | 5,53 | 5,43 | 5,51 | 17.619.500 | | 2016-04-01 | 00:00:00 | 5,43 | 5,47 | 5,41 | 5,41 | 17.958.100 | | 2016-04-05 | 00:00:00 | 5,39 | 5,45 | 5,39 | 5,40 | 14.828.500 | | 2016-04-06 | 00:00:00 | 5,43 | 5,52 | 5,39 | 5,52 | 13.413.900 | | 2016-04-07 | 00:00:00 | 5,52 | 5,58 | 5,45 | 5,46 | 15.882.800 | | 2016-04-08 | 00:00:00 | 5,48 | 5,51 | 5,41 | 5,51 | 12.915.400 | | 2016-04-11 | 00:00:00 | 5,48 | 5,50 | 5,43 | 5,49 | 12.328.000 | | 2016-04-12 | 00:00:00 | 5,45 | 5,48 | 5,42 | 5,44 | 17.891.100 | | 2016-04-13 | 00:00:00 | 5,49 | 5,49 | 5,39 | 5,49 | 17.647.900 | | 2016-04-21 | 00:00:00 | 5,39 | 5,39 | 5,22 | 5,24 | 27.395.900 | | 2016-04-22 | 00:00:00 | 5,25 | 5,31 | 5,22 | 5,23 | 11.534.700 | | 2016-04-25 | 00:00:00 | 5,24 | 5,26 | 5,22 | 5,24 | 9.267.300 | | 2016-04-26 | 00:00:00 | 5,29 | 5,30 | 5,24 | 5,24 | 11.232.400 | | 2016-04-27 | 00:00:00 | 5,25 | 5,32 | 5,23 | 5,30 | 9.802.500 | | 2016-05-02 | 00:00:00 | 5,36 | 5,37 | 5,30 | 5,34 | 7.491.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
