(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 | | 2018-04-13 | 00:00:00 | 3,83 | 3,84 | 3,79 | 3,83 | 6.927.276 | | 2018-04-16 | 00:00:00 | 3,82 | 3,82 | 3,78 | 3,80 | 10.006.333 | | 2018-04-17 | 00:00:00 | 3,80 | 3,84 | 3,78 | 3,82 | 13.315.834 | | 2018-04-18 | 00:00:00 | 3,83 | 3,84 | 3,80 | 3,83 | 8.366.495 | | 2018-04-19 | 00:00:00 | 3,83 | 3,84 | 3,81 | 3,82 | 6.585.218 | | 2018-04-20 | 00:00:00 | 3,84 | 3,87 | 3,81 | 3,85 | 9.577.109 | | 2018-04-23 | 00:00:00 | 3,85 | 3,85 | 3,80 | 3,84 | 12.372.076 | | 2018-04-24 | 00:00:00 | 3,84 | 3,89 | 3,84 | 3,89 | 10.960.582 | | 2018-04-25 | 00:00:00 | 3,87 | 3,89 | 3,85 | 3,89 | 6.588.517 | | 2018-04-26 | 00:00:00 | 3,89 | 3,96 | 3,88 | 3,96 | 10.909.383 | | 2018-04-27 | 00:00:00 | 3,96 | 3,97 | 3,94 | 3,97 | 8.945.997 | | 2018-04-30 | 00:00:00 | 3,97 | 3,99 | 3,95 | 3,99 | 9.047.418 | | 2018-05-02 | 00:00:00 | 3,98 | 4,01 | 3,97 | 3,98 | 13.702.420 | | 2018-05-03 | 00:00:00 | 3,97 | 4,00 | 3,97 | 3,97 | 10.310.914 | | 2018-05-04 | 00:00:00 | 3,99 | 4,00 | 3,96 | 4,00 | 7.245.858 | | 2018-05-07 | 00:00:00 | 3,99 | 4,02 | 3,98 | 4,02 | 6.040.092 | | 2018-05-08 | 00:00:00 | 4,01 | 4,02 | 3,90 | 3,93 | 17.500.293 | | 2018-05-09 | 00:00:00 | 3,95 | 3,95 | 3,87 | 3,87 | 16.607.086 | | 2018-05-10 | 00:00:00 | 3,87 | 3,87 | 3,79 | 3,83 | 14.874.906 | | 2018-05-11 | 00:00:00 | 3,83 | 3,87 | 3,79 | 3,87 | 10.161.505 | | 2018-05-14 | 00:00:00 | 3,86 | 3,90 | 3,84 | 3,90 | 6.029.692 | | 2018-05-15 | 00:00:00 | 3,87 | 3,94 | 3,87 | 3,91 | 11.032.491 | | 2018-05-16 | 00:00:00 | 3,90 | 3,90 | 3,77 | 3,77 | 16.472.133 | | 2018-05-17 | 00:00:00 | 3,79 | 3,84 | 3,78 | 3,81 | 14.301.807 | | 2018-05-18 | 00:00:00 | 3,84 | 3,84 | 3,73 | 3,78 | 14.508.500 | | 2018-05-21 | 00:00:00 | 3,76 | 3,83 | 3,73 | 3,78 | 14.029.069 | | 2018-05-22 | 00:00:00 | 3,78 | 3,83 | 3,76 | 3,80 | 11.453.834 | | 2018-05-23 | 00:00:00 | 3,81 | 3,81 | 3,76 | 3,78 | 12.841.604 | | 2018-05-24 | 00:00:00 | 3,80 | 3,80 | 3,71 | 3,73 | 16.894.508 | | 2018-05-25 | 00:00:00 | 3,71 | 3,73 | 3,60 | 3,64 | 22.831.569 | | 2018-05-28 | 00:00:00 | 3,65 | 3,74 | 3,60 | 3,61 | 14.554.532 | | 2018-05-29 | 00:00:00 | 3,55 | 3,56 | 3,46 | 3,46 | 29.142.735 | | 2018-05-30 | 00:00:00 | 3,48 | 3,53 | 3,48 | 3,51 | 6.901.869 | | 2018-06-01 | 00:00:00 | 3,58 | 3,60 | 3,52 | 3,55 | 20.804.658 | | 2018-06-04 | 00:00:00 | 3,56 | 3,63 | 3,56 | 3,58 | 14.549.730 | | 2018-06-05 | 00:00:00 | 3,56 | 3,60 | 3,52 | 3,52 | 11.885.764 | | 2018-06-06 | 00:00:00 | 3,53 | 3,54 | 3,47 | 3,51 | 12.546.093 | | 2018-06-07 | 00:00:00 | 3,54 | 3,54 | 3,49 | 3,50 | 13.172.986 | | 2018-06-08 | 00:00:00 | 3,48 | 3,51 | 3,45 | 3,46 | 11.588.072 | | 2018-06-11 | 00:00:00 | 3,48 | 3,59 | 3,48 | 3,58 | 14.162.102 | | 2018-06-12 | 00:00:00 | 3,59 | 3,64 | 3,55 | 3,59 | 13.074.358 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
