(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-12 | 00:00:00 | 3,59 | 3,64 | 3,55 | 3,59 | 13.074.358 | | 2018-06-13 | 00:00:00 | 3,60 | 3,61 | 3,56 | 3,56 | 10.466.161 | | 2018-06-14 | 00:00:00 | 3,55 | 3,63 | 3,50 | 3,61 | 13.949.516 | | 2018-06-15 | 00:00:00 | 3,60 | 3,61 | 3,54 | 3,60 | 38.943.738 | | 2018-06-18 | 00:00:00 | 3,46 | 3,49 | 3,44 | 3,45 | 21.443.728 | | 2018-06-19 | 00:00:00 | 3,43 | 3,56 | 3,40 | 3,52 | 19.848.937 | | 2018-06-20 | 00:00:00 | 3,56 | 3,57 | 3,53 | 3,53 | 13.813.256 | | 2018-06-21 | 00:00:00 | 3,54 | 3,57 | 3,44 | 3,44 | 16.595.995 | | 2018-06-22 | 00:00:00 | 3,44 | 3,49 | 3,44 | 3,48 | 11.640.841 | | 2018-06-25 | 00:00:00 | 3,48 | 3,51 | 3,45 | 3,47 | 10.670.261 | | 2018-06-26 | 00:00:00 | 3,48 | 3,55 | 3,46 | 3,51 | 14.145.770 | | 2018-06-27 | 00:00:00 | 3,50 | 3,58 | 3,47 | 3,55 | 15.358.007 | | 2018-06-28 | 00:00:00 | 3,53 | 3,58 | 3,52 | 3,56 | 12.860.812 | | 2018-06-29 | 00:00:00 | 3,58 | 3,61 | 3,56 | 3,58 | 11.413.639 | | 2018-07-02 | 00:00:00 | 3,57 | 3,58 | 3,52 | 3,54 | 9.976.733 | | 2018-07-03 | 00:00:00 | 3,55 | 3,62 | 3,54 | 3,60 | 10.859.609 | | 2018-07-04 | 00:00:00 | 3,59 | 3,62 | 3,59 | 3,61 | 5.546.545 | | 2018-07-05 | 00:00:00 | 3,60 | 3,61 | 3,57 | 3,60 | 11.476.980 | | 2018-07-06 | 00:00:00 | 3,60 | 3,65 | 3,59 | 3,62 | 10.341.869 | | 2018-07-09 | 00:00:00 | 3,63 | 3,65 | 3,61 | 3,63 | 6.960.393 | | 2018-07-10 | 00:00:00 | 3,63 | 3,64 | 3,59 | 3,60 | 10.024.819 | | 2018-07-11 | 00:00:00 | 3,59 | 3,60 | 3,57 | 3,57 | 9.090.107 | | 2018-07-12 | 00:00:00 | 3,58 | 3,62 | 3,57 | 3,62 | 7.475.853 | | 2018-07-13 | 00:00:00 | 3,61 | 3,63 | 3,60 | 3,60 | 5.869.346 | | 2018-07-16 | 00:00:00 | 3,61 | 3,65 | 3,60 | 3,63 | 8.157.830 | | 2018-07-17 | 00:00:00 | 3,64 | 3,64 | 3,61 | 3,64 | 7.800.681 | | 2018-07-18 | 00:00:00 | 3,64 | 3,67 | 3,62 | 3,66 | 6.446.017 | | 2018-07-19 | 00:00:00 | 3,64 | 3,69 | 3,64 | 3,66 | 7.488.934 | | 2018-07-20 | 00:00:00 | 3,64 | 3,71 | 3,63 | 3,69 | 10.262.972 | | 2018-07-23 | 00:00:00 | 3,69 | 3,73 | 3,67 | 3,67 | 7.273.961 | | 2018-07-24 | 00:00:00 | 3,67 | 3,68 | 3,63 | 3,63 | 11.072.130 | | 2018-07-25 | 00:00:00 | 3,63 | 3,68 | 3,63 | 3,66 | 8.980.417 | | 2018-07-26 | 00:00:00 | 3,66 | 3,70 | 3,64 | 3,68 | 7.629.531 | | 2018-07-27 | 00:00:00 | 3,69 | 3,72 | 3,69 | 3,71 | 7.954.379 | | 2018-07-30 | 00:00:00 | 3,69 | 3,71 | 3,64 | 3,66 | 9.500.338 | | 2018-07-31 | 00:00:00 | 3,64 | 3,69 | 3,64 | 3,68 | 11.767.764 | | 2018-08-01 | 00:00:00 | 3,71 | 3,72 | 3,61 | 3,63 | 16.688.541 | | 2018-08-02 | 00:00:00 | 3,61 | 3,65 | 3,59 | 3,62 | 12.387.884 | | 2018-08-03 | 00:00:00 | 3,62 | 3,69 | 3,58 | 3,69 | 10.239.525 | | 2018-08-06 | 00:00:00 | 3,70 | 3,72 | 3,69 | 3,72 | 8.227.791 | | 2018-08-07 | 00:00:00 | 3,72 | 3,81 | 3,72 | 3,78 | 10.387.133 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
