(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 | | 2017-02-08 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2017-02-09 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2017-02-10 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2017-02-13 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2017-02-14 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2017-02-15 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2017-02-16 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2017-02-17 | 00:00:00 | 3,77 | 3,77 | 3,77 | 3,77 | 0 | | 2017-02-28 | 00:00:00 | 3,78 | 3,81 | 3,76 | 3,76 | 12.050.000 | | 2017-03-01 | 00:00:00 | 3,80 | 3,86 | 3,79 | 3,82 | 10.301.900 | | 2017-03-14 | 00:00:00 | 3,87 | 3,87 | 3,80 | 3,80 | 15.277.700 | | 2017-03-15 | 00:00:00 | 3,82 | 3,87 | 3,79 | 3,87 | 13.347.100 | | 2017-03-21 | 00:00:00 | 3,93 | 3,93 | 3,93 | 3,93 | 0 | | 2017-03-22 | 00:00:00 | 3,93 | 3,93 | 3,93 | 3,93 | 0 | | 2017-03-27 | 00:00:00 | 3,93 | 3,93 | 3,93 | 3,93 | 0 | | 2017-03-30 | 00:00:00 | 3,93 | 3,93 | 3,93 | 3,93 | 0 | | 2017-03-31 | 00:00:00 | 3,93 | 3,93 | 3,93 | 3,93 | 0 | | 2017-04-04 | 00:00:00 | 4,00 | 4,03 | 3,99 | 4,00 | 9.160.000 | | 2017-04-05 | 00:00:00 | 4,03 | 4,04 | 4,00 | 4,03 | 10.218.200 | | 2017-04-13 | 00:00:00 | 4,07 | 4,11 | 4,06 | 4,09 | 7.929.900 | | 2017-04-14 | 00:00:00 | 4,09 | 4,09 | 4,09 | 4,09 | 0 | | 2017-04-17 | 00:00:00 | 4,09 | 4,09 | 4,09 | 4,09 | 0 | | 2017-04-21 | 00:00:00 | 4,02 | 4,05 | 3,97 | 3,97 | 10.238.300 | | 2017-04-26 | 00:00:00 | 4,04 | 4,08 | 4,04 | 4,04 | 8.925.100 | | 2017-04-27 | 00:00:00 | 4,04 | 4,08 | 4,04 | 4,04 | 6.449.700 | | 2017-05-01 | 00:00:00 | 4,06 | 4,06 | 4,06 | 4,06 | 0 | | 2017-05-02 | 00:00:00 | 4,06 | 4,10 | 4,05 | 4,10 | 9.969.600 | | 2017-05-03 | 00:00:00 | 4,08 | 4,10 | 4,05 | 4,10 | 7.792.100 | | 2017-05-04 | 00:00:00 | 4,11 | 4,19 | 4,08 | 4,19 | 14.336.700 | | 2017-05-05 | 00:00:00 | 4,19 | 4,23 | 4,14 | 4,23 | 15.323.100 | | 2017-05-11 | 00:00:00 | 4,30 | 4,30 | 4,24 | 4,24 | 11.204.300 | | 2017-05-12 | 00:00:00 | 4,26 | 4,28 | 4,24 | 4,28 | 8.250.200 | | 2017-05-15 | 00:00:00 | 4,28 | 4,31 | 4,26 | 4,28 | 9.679.498 | | 2017-05-16 | 00:00:00 | 4,23 | 4,31 | 4,23 | 4,31 | 13.220.536 | | 2017-05-17 | 00:00:00 | 4,27 | 4,29 | 4,24 | 4,24 | 14.265.372 | | 2017-05-18 | 00:00:00 | 4,25 | 4,28 | 4,19 | 4,26 | 16.913.925 | | 2017-05-19 | 00:00:00 | 4,27 | 4,34 | 4,21 | 4,34 | 21.429.356 | | 2017-05-22 | 00:00:00 | 4,17 | 4,18 | 4,11 | 4,15 | 18.126.083 | | 2017-05-23 | 00:00:00 | 4,14 | 4,15 | 4,10 | 4,12 | 15.007.085 | | 2017-05-24 | 00:00:00 | 4,13 | 4,13 | 4,06 | 4,06 | 16.165.962 | | 2017-05-25 | 00:00:00 | 4,07 | 4,11 | 4,07 | 4,10 | 10.485.676 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
