(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-27 | 00:00:00 | 3,34 | 3,34 | 3,21 | 3,28 | 12.699.700 | | 2003-02-28 | 00:00:00 | 3,26 | 3,32 | 3,25 | 3,29 | 7.718.800 | | 2003-03-03 | 00:00:00 | 3,31 | 3,32 | 3,24 | 3,26 | 3.838.800 | | 2003-03-04 | 00:00:00 | 3,27 | 3,32 | 3,22 | 3,30 | 6.733.000 | | 2003-03-05 | 00:00:00 | 3,28 | 3,36 | 3,22 | 3,23 | 10.337.900 | | 2003-03-06 | 00:00:00 | 3,24 | 3,27 | 3,15 | 3,16 | 7.249.600 | | 2003-03-07 | 00:00:00 | 3,16 | 3,23 | 3,16 | 3,16 | 9.245.700 | | 2003-03-10 | 00:00:00 | 3,19 | 3,25 | 3,17 | 3,22 | 8.375.500 | | 2003-03-11 | 00:00:00 | 3,24 | 3,25 | 3,16 | 3,21 | 5.663.800 | | 2003-03-12 | 00:00:00 | 3,21 | 3,21 | 3,15 | 3,18 | 6.906.400 | | 2003-03-13 | 00:00:00 | 3,25 | 3,25 | 3,10 | 3,12 | 12.864.200 | | 2003-03-14 | 00:00:00 | 3,13 | 3,13 | 3,08 | 3,13 | 16.681.800 | | 2003-03-17 | 00:00:00 | 3,11 | 3,18 | 3,11 | 3,13 | 6.777.800 | | 2003-03-18 | 00:00:00 | 3,15 | 3,15 | 3,08 | 3,10 | 10.961.200 | | 2003-03-19 | 00:00:00 | 3,13 | 3,19 | 3,13 | 3,18 | 8.400.200 | | 2003-03-20 | 00:00:00 | 3,19 | 3,20 | 3,13 | 3,18 | 8.709.700 | | 2003-03-21 | 00:00:00 | 3,21 | 3,23 | 3,17 | 3,21 | 8.492.600 | | 2003-03-24 | 00:00:00 | 3,21 | 3,24 | 3,18 | 3,23 | 4.882.000 | | 2003-03-25 | 00:00:00 | 3,23 | 3,25 | 3,20 | 3,23 | 6.298.900 | | 2003-03-26 | 00:00:00 | 3,24 | 3,26 | 3,14 | 3,19 | 12.939.200 | | 2003-03-27 | 00:00:00 | 3,19 | 3,20 | 3,15 | 3,17 | 5.563.800 | | 2003-03-28 | 00:00:00 | 3,19 | 3,19 | 3,13 | 3,15 | 7.527.400 | | 2003-03-31 | 00:00:00 | 3,15 | 3,22 | 3,12 | 3,22 | 7.848.900 | | 2003-04-01 | 00:00:00 | 3,22 | 3,22 | 3,16 | 3,18 | 3.674.100 | | 2003-04-02 | 00:00:00 | 3,19 | 3,22 | 3,15 | 3,20 | 8.104.400 | | 2003-04-03 | 00:00:00 | 3,17 | 3,22 | 3,16 | 3,22 | 7.123.600 | | 2003-04-04 | 00:00:00 | 3,21 | 3,24 | 3,19 | 3,21 | 5.674.200 | | 2003-04-07 | 00:00:00 | 3,21 | 3,30 | 3,21 | 3,28 | 10.962.700 | | 2003-04-08 | 00:00:00 | 3,28 | 3,29 | 3,24 | 3,25 | 7.843.300 | | 2003-04-09 | 00:00:00 | 3,24 | 3,27 | 3,24 | 3,24 | 5.759.200 | | 2003-04-10 | 00:00:00 | 3,25 | 3,26 | 3,20 | 3,21 | 4.599.400 | | 2003-04-11 | 00:00:00 | 3,21 | 3,25 | 3,19 | 3,23 | 3.736.600 | | 2003-04-14 | 00:00:00 | 3,23 | 3,26 | 3,20 | 3,22 | 7.685.000 | | 2003-04-15 | 00:00:00 | 3,22 | 3,24 | 3,18 | 3,19 | 13.672.700 | | 2003-04-16 | 00:00:00 | 3,20 | 3,25 | 3,18 | 3,19 | 9.011.600 | | 2003-04-17 | 00:00:00 | 3,22 | 3,22 | 3,18 | 3,19 | 7.593.800 | | 2003-04-18 | 00:00:00 | 3,19 | 3,19 | 3,19 | 3,19 | 0 | | 2003-04-21 | 00:00:00 | 3,19 | 3,19 | 3,19 | 3,19 | 0 | | 2003-04-22 | 00:00:00 | 3,20 | 3,26 | 3,19 | 3,25 | 10.838.900 | | 2003-04-23 | 00:00:00 | 3,25 | 3,26 | 3,19 | 3,21 | 7.471.400 | | 2003-04-24 | 00:00:00 | 3,22 | 3,23 | 3,20 | 3,22 | 5.103.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
