(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-07-20 | 00:00:00 | 3,95 | 3,98 | 3,94 | 3,96 | 8.508.824 | | 2017-07-21 | 00:00:00 | 3,97 | 4,00 | 3,94 | 3,96 | 8.415.581 | | 2017-07-24 | 00:00:00 | 3,95 | 4,02 | 3,95 | 4,00 | 8.216.153 | | 2017-07-25 | 00:00:00 | 4,00 | 4,03 | 3,97 | 3,99 | 12.051.123 | | 2017-07-26 | 00:00:00 | 4,02 | 4,02 | 3,97 | 3,99 | 7.197.215 | | 2017-07-27 | 00:00:00 | 3,98 | 4,04 | 3,97 | 4,03 | 6.728.483 | | 2017-07-28 | 00:00:00 | 4,03 | 4,03 | 3,95 | 3,96 | 8.379.166 | | 2017-07-31 | 00:00:00 | 3,96 | 4,03 | 3,93 | 4,00 | 16.108.331 | | 2017-08-01 | 00:00:00 | 3,97 | 4,06 | 3,96 | 4,05 | 8.329.477 | | 2017-08-02 | 00:00:00 | 4,05 | 4,06 | 4,03 | 4,05 | 4.053.918 | | 2017-08-03 | 00:00:00 | 4,04 | 4,05 | 4,00 | 4,05 | 9.245.518 | | 2017-08-04 | 00:00:00 | 4,05 | 4,07 | 4,01 | 4,06 | 5.786.525 | | 2017-08-07 | 00:00:00 | 4,05 | 4,06 | 4,02 | 4,03 | 4.564.872 | | 2017-08-08 | 00:00:00 | 4,03 | 4,06 | 4,03 | 4,06 | 5.467.323 | | 2017-08-09 | 00:00:00 | 4,05 | 4,07 | 4,02 | 4,04 | 6.889.235 | | 2017-08-10 | 00:00:00 | 4,06 | 4,09 | 4,04 | 4,05 | 5.727.510 | | 2017-08-11 | 00:00:00 | 4,05 | 4,05 | 4,00 | 4,00 | 5.110.373 | | 2017-08-14 | 00:00:00 | 4,02 | 4,07 | 3,99 | 4,07 | 5.935.353 | | 2017-08-16 | 00:00:00 | 4,06 | 4,08 | 4,04 | 4,07 | 5.448.175 | | 2017-08-17 | 00:00:00 | 4,06 | 4,10 | 4,06 | 4,07 | 8.284.256 | | 2017-08-18 | 00:00:00 | 4,04 | 4,10 | 4,04 | 4,07 | 5.626.746 | | 2017-08-21 | 00:00:00 | 4,05 | 4,08 | 4,03 | 4,04 | 3.623.090 | | 2017-08-22 | 00:00:00 | 4,06 | 4,07 | 4,02 | 4,04 | 4.988.015 | | 2017-08-23 | 00:00:00 | 4,03 | 4,06 | 4,00 | 4,02 | 5.096.109 | | 2017-08-24 | 00:00:00 | 4,03 | 4,04 | 4,02 | 4,03 | 4.345.844 | | 2017-08-25 | 00:00:00 | 4,02 | 4,06 | 4,01 | 4,04 | 4.789.883 | | 2017-08-28 | 00:00:00 | 4,03 | 4,07 | 4,03 | 4,04 | 3.145.374 | | 2017-08-29 | 00:00:00 | 4,03 | 4,05 | 4,01 | 4,03 | 6.971.442 | | 2017-08-30 | 00:00:00 | 4,04 | 4,06 | 4,01 | 4,06 | 5.378.478 | | 2017-08-31 | 00:00:00 | 4,05 | 4,09 | 4,05 | 4,09 | 6.668.408 | | 2017-09-01 | 00:00:00 | 4,09 | 4,11 | 4,08 | 4,09 | 5.677.811 | | 2017-09-04 | 00:00:00 | 4,07 | 4,10 | 4,07 | 4,08 | 3.998.481 | | 2017-09-05 | 00:00:00 | 4,11 | 4,15 | 4,10 | 4,13 | 10.113.325 | | 2017-09-06 | 00:00:00 | 4,14 | 4,19 | 4,11 | 4,16 | 7.679.455 | | 2017-09-07 | 00:00:00 | 4,17 | 4,18 | 4,15 | 4,15 | 7.614.076 | | 2017-09-08 | 00:00:00 | 4,16 | 4,20 | 4,14 | 4,17 | 11.006.789 | | 2017-09-11 | 00:00:00 | 4,19 | 4,23 | 4,19 | 4,23 | 11.548.213 | | 2017-09-12 | 00:00:00 | 4,22 | 4,23 | 4,17 | 4,17 | 8.426.267 | | 2017-09-13 | 00:00:00 | 4,16 | 4,19 | 4,13 | 4,15 | 8.852.713 | | 2017-09-14 | 00:00:00 | 4,14 | 4,16 | 4,08 | 4,08 | 12.213.316 | | 2017-09-15 | 00:00:00 | 4,10 | 4,14 | 4,08 | 4,11 | 14.019.695 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
