(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 | | 2017-12-15 | 00:00:00 | 4,16 | 4,16 | 4,05 | 4,08 | 23.498.911 | | 2017-12-18 | 00:00:00 | 4,10 | 4,16 | 4,10 | 4,14 | 10.537.092 | | 2017-12-19 | 00:00:00 | 4,19 | 4,21 | 4,12 | 4,14 | 11.030.915 | | 2017-12-20 | 00:00:00 | 4,14 | 4,14 | 4,09 | 4,09 | 6.946.626 | | 2017-12-21 | 00:00:00 | 4,09 | 4,12 | 4,08 | 4,11 | 7.114.152 | | 2017-12-22 | 00:00:00 | 4,11 | 4,11 | 4,08 | 4,10 | 4.651.514 | | 2017-12-27 | 00:00:00 | 4,10 | 4,12 | 4,09 | 4,09 | 4.948.326 | | 2017-12-28 | 00:00:00 | 4,10 | 4,11 | 4,08 | 4,10 | 5.441.998 | | 2017-12-29 | 00:00:00 | 4,10 | 4,10 | 4,08 | 4,08 | 5.612.861 | | 2018-01-02 | 00:00:00 | 4,09 | 4,10 | 4,03 | 4,03 | 7.736.954 | | 2018-01-03 | 00:00:00 | 4,03 | 4,04 | 3,96 | 3,97 | 11.173.603 | | 2018-01-04 | 00:00:00 | 3,98 | 4,09 | 3,97 | 4,09 | 11.878.618 | | 2018-01-05 | 00:00:00 | 4,10 | 4,14 | 4,08 | 4,14 | 10.162.870 | | 2018-01-08 | 00:00:00 | 4,14 | 4,15 | 4,10 | 4,12 | 9.239.661 | | 2018-01-09 | 00:00:00 | 4,12 | 4,16 | 4,11 | 4,14 | 10.117.811 | | 2018-01-10 | 00:00:00 | 4,15 | 4,15 | 4,05 | 4,05 | 12.847.436 | | 2018-01-11 | 00:00:00 | 4,08 | 4,10 | 4,05 | 4,05 | 11.524.235 | | 2018-01-12 | 00:00:00 | 4,08 | 4,08 | 4,03 | 4,06 | 10.721.210 | | 2018-01-15 | 00:00:00 | 4,06 | 4,09 | 4,03 | 4,08 | 8.499.206 | | 2018-01-16 | 00:00:00 | 4,10 | 4,11 | 4,06 | 4,08 | 12.098.468 | | 2018-01-17 | 00:00:00 | 4,09 | 4,12 | 4,07 | 4,10 | 9.820.553 | | 2018-01-18 | 00:00:00 | 4,09 | 4,10 | 4,04 | 4,04 | 15.820.153 | | 2018-01-19 | 00:00:00 | 4,05 | 4,09 | 4,02 | 4,07 | 16.161.009 | | 2018-01-22 | 00:00:00 | 4,01 | 4,02 | 3,99 | 4,01 | 12.246.147 | | 2018-01-23 | 00:00:00 | 4,02 | 4,04 | 4,00 | 4,02 | 10.444.234 | | 2018-01-24 | 00:00:00 | 4,01 | 4,03 | 3,96 | 3,96 | 9.807.367 | | 2018-01-25 | 00:00:00 | 3,96 | 3,99 | 3,93 | 3,95 | 10.954.442 | | 2018-01-26 | 00:00:00 | 3,96 | 4,02 | 3,96 | 4,01 | 11.664.588 | | 2018-01-29 | 00:00:00 | 3,99 | 4,01 | 3,97 | 3,98 | 9.200.160 | | 2018-01-30 | 00:00:00 | 3,96 | 3,96 | 3,91 | 3,91 | 17.891.366 | | 2018-01-31 | 00:00:00 | 3,92 | 3,94 | 3,89 | 3,92 | 13.894.711 | | 2018-02-01 | 00:00:00 | 3,94 | 3,97 | 3,90 | 3,90 | 13.823.002 | | 2018-02-02 | 00:00:00 | 3,92 | 3,92 | 3,83 | 3,83 | 14.845.243 | | 2018-02-05 | 00:00:00 | 3,78 | 3,86 | 3,73 | 3,82 | 15.642.611 | | 2018-02-06 | 00:00:00 | 3,74 | 3,80 | 3,68 | 3,68 | 21.496.212 | | 2018-02-07 | 00:00:00 | 3,72 | 3,73 | 3,67 | 3,72 | 16.867.501 | | 2018-02-08 | 00:00:00 | 3,70 | 3,72 | 3,61 | 3,61 | 15.667.390 | | 2018-02-09 | 00:00:00 | 3,61 | 3,64 | 3,55 | 3,57 | 14.825.512 | | 2018-02-12 | 00:00:00 | 3,59 | 3,65 | 3,56 | 3,63 | 12.074.441 | | 2018-02-13 | 00:00:00 | 3,64 | 3,66 | 3,61 | 3,62 | 13.848.039 | | 2018-02-14 | 00:00:00 | 3,66 | 3,72 | 3,62 | 3,69 | 23.156.927 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
