(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-14 | 00:00:00 | 3,66 | 3,72 | 3,62 | 3,69 | 23.156.927 | | 2018-02-15 | 00:00:00 | 3,71 | 3,71 | 3,66 | 3,68 | 10.261.305 | | 2018-02-16 | 00:00:00 | 3,72 | 3,73 | 3,68 | 3,70 | 10.523.393 | | 2018-02-19 | 00:00:00 | 3,71 | 3,71 | 3,65 | 3,65 | 6.728.510 | | 2018-02-20 | 00:00:00 | 3,66 | 3,69 | 3,60 | 3,63 | 10.124.230 | | 2018-02-21 | 00:00:00 | 3,62 | 3,62 | 3,58 | 3,59 | 8.203.134 | | 2018-02-22 | 00:00:00 | 3,57 | 3,65 | 3,56 | 3,63 | 12.498.842 | | 2018-02-23 | 00:00:00 | 3,67 | 3,77 | 3,64 | 3,77 | 19.406.934 | | 2018-02-26 | 00:00:00 | 3,78 | 3,78 | 3,74 | 3,77 | 8.476.022 | | 2018-02-27 | 00:00:00 | 3,77 | 3,78 | 3,71 | 3,71 | 9.868.262 | | 2018-02-28 | 00:00:00 | 3,70 | 3,72 | 3,67 | 3,68 | 10.360.393 | | 2018-03-01 | 00:00:00 | 3,66 | 3,72 | 3,64 | 3,68 | 9.640.085 | | 2018-03-02 | 00:00:00 | 3,66 | 3,68 | 3,59 | 3,60 | 12.352.034 | | 2018-03-05 | 00:00:00 | 3,53 | 3,60 | 3,47 | 3,59 | 14.400.668 | | 2018-03-06 | 00:00:00 | 3,59 | 3,67 | 3,59 | 3,66 | 11.112.022 | | 2018-03-07 | 00:00:00 | 3,65 | 3,68 | 3,62 | 3,67 | 9.741.213 | | 2018-03-08 | 00:00:00 | 3,67 | 3,73 | 3,65 | 3,72 | 11.102.285 | | 2018-03-09 | 00:00:00 | 3,70 | 3,72 | 3,66 | 3,66 | 11.852.920 | | 2018-03-12 | 00:00:00 | 3,69 | 3,72 | 3,69 | 3,71 | 10.638.317 | | 2018-03-13 | 00:00:00 | 3,73 | 3,77 | 3,72 | 3,74 | 11.723.668 | | 2018-03-14 | 00:00:00 | 3,77 | 3,78 | 3,70 | 3,70 | 14.334.052 | | 2018-03-15 | 00:00:00 | 3,74 | 3,74 | 3,69 | 3,70 | 14.400.144 | | 2018-03-16 | 00:00:00 | 3,72 | 3,73 | 3,69 | 3,72 | 35.093.087 | | 2018-03-19 | 00:00:00 | 3,72 | 3,72 | 3,66 | 3,66 | 11.050.452 | | 2018-03-20 | 00:00:00 | 3,65 | 3,67 | 3,62 | 3,64 | 11.326.052 | | 2018-03-21 | 00:00:00 | 3,65 | 3,68 | 3,64 | 3,65 | 6.366.323 | | 2018-03-22 | 00:00:00 | 3,64 | 3,67 | 3,61 | 3,62 | 13.624.037 | | 2018-03-23 | 00:00:00 | 3,60 | 3,67 | 3,59 | 3,65 | 13.291.058 | | 2018-03-26 | 00:00:00 | 3,66 | 3,67 | 3,60 | 3,60 | 10.209.843 | | 2018-03-27 | 00:00:00 | 3,65 | 3,66 | 3,56 | 3,58 | 14.124.585 | | 2018-03-28 | 00:00:00 | 3,57 | 3,75 | 3,56 | 3,75 | 18.225.625 | | 2018-03-29 | 00:00:00 | 3,75 | 3,75 | 3,70 | 3,73 | 12.952.307 | | 2018-04-03 | 00:00:00 | 3,71 | 3,74 | 3,70 | 3,71 | 8.221.578 | | 2018-04-04 | 00:00:00 | 3,73 | 3,78 | 3,71 | 3,74 | 10.570.354 | | 2018-04-05 | 00:00:00 | 3,78 | 3,79 | 3,72 | 3,77 | 11.324.677 | | 2018-04-06 | 00:00:00 | 3,82 | 3,83 | 3,80 | 3,82 | 13.111.542 | | 2018-04-09 | 00:00:00 | 3,82 | 3,87 | 3,80 | 3,86 | 11.402.475 | | 2018-04-10 | 00:00:00 | 3,88 | 3,88 | 3,80 | 3,83 | 14.104.011 | | 2018-04-11 | 00:00:00 | 3,82 | 3,84 | 3,80 | 3,81 | 9.783.589 | | 2018-04-12 | 00:00:00 | 3,80 | 3,83 | 3,79 | 3,82 | 7.796.989 | | 2018-04-13 | 00:00:00 | 3,83 | 3,84 | 3,79 | 3,83 | 6.927.276 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
