(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 | | 2016-05-02 | 00:00:00 | 5,36 | 5,37 | 5,30 | 5,34 | 7.491.500 | | 2016-05-10 | 00:00:00 | 5,36 | 5,40 | 5,33 | 5,36 | 11.121.600 | | 2016-05-11 | 00:00:00 | 5,31 | 5,34 | 5,26 | 5,29 | 15.922.300 | | 2016-05-12 | 00:00:00 | 5,27 | 5,35 | 5,01 | 5,13 | 27.836.100 | | 2016-05-13 | 00:00:00 | 5,13 | 5,25 | 5,11 | 5,20 | 18.211.800 | | 2016-05-16 | 00:00:00 | 5,20 | 5,21 | 5,15 | 5,15 | 8.176.900 | | 2016-05-23 | 00:00:00 | 4,99 | 5,01 | 4,92 | 4,93 | 17.227.600 | | 2016-05-24 | 00:00:00 | 4,91 | 5,11 | 4,90 | 5,11 | 19.881.900 | | 2016-05-25 | 00:00:00 | 5,12 | 5,13 | 5,06 | 5,09 | 11.262.600 | | 2016-05-30 | 00:00:00 | 5,09 | 5,14 | 5,07 | 5,12 | 5.706.400 | | 2016-05-31 | 00:00:00 | 5,11 | 5,16 | 5,08 | 5,15 | 37.929.300 | | 2016-06-01 | 00:00:00 | 5,15 | 5,19 | 5,08 | 5,10 | 13.046.400 | | 2016-06-02 | 00:00:00 | 5,10 | 5,11 | 5,01 | 5,01 | 18.077.100 | | 2016-06-03 | 00:00:00 | 5,04 | 5,07 | 5,01 | 5,02 | 11.931.400 | | 2016-06-14 | 00:00:00 | 4,92 | 4,95 | 4,88 | 4,92 | 20.689.900 | | 2016-06-15 | 00:00:00 | 4,95 | 5,04 | 4,94 | 5,01 | 19.036.000 | | 2016-06-16 | 00:00:00 | 4,98 | 5,06 | 4,91 | 4,96 | 21.502.700 | | 2016-06-17 | 00:00:00 | 4,96 | 5,05 | 4,93 | 5,02 | 17.972.000 | | 2016-06-20 | 00:00:00 | 5,12 | 5,18 | 5,07 | 5,17 | 14.580.900 | | 2016-06-23 | 00:00:00 | 5,09 | 5,20 | 5,06 | 5,16 | 11.495.000 | | 2016-06-24 | 00:00:00 | 4,90 | 5,04 | 4,70 | 4,80 | 47.611.300 | | 2016-06-27 | 00:00:00 | 4,78 | 4,91 | 4,76 | 4,79 | 27.759.600 | | 2016-06-28 | 00:00:00 | 4,72 | 5,08 | 4,72 | 4,98 | 33.440.500 | | 2016-06-29 | 00:00:00 | 5,06 | 5,23 | 5,05 | 5,22 | 20.385.300 | | 2016-07-04 | 00:00:00 | 5,40 | 5,41 | 5,31 | 5,36 | 7.910.400 | | 2016-07-07 | 00:00:00 | 5,31 | 5,36 | 5,23 | 5,23 | 14.872.900 | | 2016-07-08 | 00:00:00 | 5,20 | 5,28 | 5,19 | 5,24 | 13.957.300 | | 2016-07-11 | 00:00:00 | 5,29 | 5,29 | 5,19 | 5,23 | 11.571.400 | | 2016-07-14 | 00:00:00 | 5,15 | 5,20 | 5,13 | 5,18 | 13.882.200 | | 2016-07-15 | 00:00:00 | 5,17 | 5,26 | 5,15 | 5,22 | 13.996.000 | | 2016-07-19 | 00:00:00 | 5,18 | 5,20 | 5,14 | 5,20 | 8.065.400 | | 2016-07-20 | 00:00:00 | 5,25 | 5,25 | 5,17 | 5,21 | 7.584.300 | | 2016-07-25 | 00:00:00 | 5,16 | 5,19 | 5,13 | 5,15 | 9.521.800 | | 2016-07-26 | 00:00:00 | 5,16 | 5,20 | 5,09 | 5,17 | 10.817.300 | | 2016-07-27 | 00:00:00 | 5,15 | 5,24 | 5,14 | 5,24 | 8.281.500 | | 2016-07-28 | 00:00:00 | 5,24 | 5,24 | 5,15 | 5,15 | 8.149.800 | | 2016-07-29 | 00:00:00 | 5,19 | 5,19 | 5,12 | 5,18 | 9.773.500 | | 2016-08-05 | 00:00:00 | 5,06 | 5,14 | 5,06 | 5,11 | 9.630.700 | | 2016-08-08 | 00:00:00 | 5,12 | 5,15 | 5,09 | 5,13 | 7.523.300 | | 2016-08-09 | 00:00:00 | 5,11 | 5,13 | 5,07 | 5,10 | 8.725.700 | | 2016-08-10 | 00:00:00 | 5,09 | 5,12 | 5,06 | 5,07 | 6.971.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
