(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-07 | 00:00:00 | 3,72 | 3,81 | 3,72 | 3,78 | 10.387.133 | | 2018-08-08 | 00:00:00 | 3,79 | 3,81 | 3,77 | 3,79 | 7.370.736 | | 2018-08-09 | 00:00:00 | 3,79 | 3,79 | 3,75 | 3,79 | 6.975.144 | | 2018-08-10 | 00:00:00 | 3,77 | 3,78 | 3,71 | 3,73 | 8.189.023 | | 2018-08-13 | 00:00:00 | 3,72 | 3,74 | 3,68 | 3,71 | 7.619.751 | | 2018-08-14 | 00:00:00 | 3,72 | 3,75 | 3,71 | 3,71 | 7.447.430 | | 2018-08-16 | 00:00:00 | 3,65 | 3,73 | 3,63 | 3,73 | 11.690.685 | | 2018-08-17 | 00:00:00 | 3,70 | 3,74 | 3,65 | 3,69 | 8.278.226 | | 2018-08-20 | 00:00:00 | 3,68 | 3,72 | 3,66 | 3,69 | 9.867.012 | | 2018-08-21 | 00:00:00 | 3,68 | 3,75 | 3,68 | 3,74 | 7.841.909 | | 2018-08-22 | 00:00:00 | 3,72 | 3,75 | 3,70 | 3,72 | 7.715.393 | | 2018-08-23 | 00:00:00 | 3,73 | 3,75 | 3,71 | 3,71 | 9.204.861 | | 2018-08-24 | 00:00:00 | 3,71 | 3,73 | 3,62 | 3,64 | 16.977.682 | | 2018-08-27 | 00:00:00 | 3,66 | 3,67 | 3,64 | 3,66 | 4.116.506 | | 2018-08-28 | 00:00:00 | 3,67 | 3,67 | 3,60 | 3,63 | 9.373.528 | | 2018-08-29 | 00:00:00 | 3,63 | 3,63 | 3,57 | 3,57 | 10.964.400 | | 2018-08-30 | 00:00:00 | 3,58 | 3,61 | 3,54 | 3,54 | 9.762.625 | | 2018-08-31 | 00:00:00 | 3,55 | 3,57 | 3,51 | 3,56 | 4.351.931 | | 2018-09-03 | 00:00:00 | 3,53 | 3,57 | 3,52 | 3,57 | 5.625.768 | | 2018-09-04 | 00:00:00 | 3,59 | 3,66 | 3,59 | 3,65 | 16.127.815 | | 2018-09-05 | 00:00:00 | 3,64 | 3,68 | 3,63 | 3,64 | 9.949.787 | | 2018-09-06 | 00:00:00 | 3,64 | 3,67 | 3,60 | 3,64 | 7.481.832 | | 2018-09-07 | 00:00:00 | 3,64 | 3,67 | 3,62 | 3,66 | 6.956.689 | | 2018-09-10 | 00:00:00 | 3,65 | 3,80 | 3,65 | 3,76 | 14.577.736 | | 2018-09-11 | 00:00:00 | 3,75 | 3,78 | 3,75 | 3,77 | 8.588.872 | | 2018-09-12 | 00:00:00 | 3,76 | 3,79 | 3,73 | 3,77 | 7.603.480 | | 2018-09-13 | 00:00:00 | 3,77 | 3,78 | 3,74 | 3,74 | 1.300.018 | | 2018-09-14 | 00:00:00 | 3,72 | 3,72 | 3,69 | 3,70 | 4.600.062 | | 2018-09-17 | 00:00:00 | 3,67 | 3,72 | 3,67 | 3,71 | 8.222.466 | | 2018-09-18 | 00:00:00 | 3,70 | 3,73 | 3,66 | 3,70 | 7.081.686 | | 2018-09-19 | 00:00:00 | 3,69 | 3,72 | 3,65 | 3,66 | 9.850.150 | | 2018-09-20 | 00:00:00 | 3,66 | 3,74 | 3,66 | 3,74 | 10.986.547 | | 2018-09-21 | 00:00:00 | 3,75 | 3,80 | 3,72 | 3,80 | 29.480.830 | | 2018-09-24 | 00:00:00 | 3,79 | 3,80 | 3,72 | 3,74 | 8.408.335 | | 2018-09-25 | 00:00:00 | 3,74 | 3,77 | 3,72 | 3,76 | 10.604.585 | | 2018-09-26 | 00:00:00 | 3,76 | 3,77 | 3,73 | 3,77 | 7.208.500 | | 2018-09-27 | 00:00:00 | 3,76 | 3,79 | 3,71 | 3,78 | 7.079.397 | | 2018-09-28 | 00:00:00 | 3,74 | 3,74 | 3,59 | 3,59 | 22.481.721 | | 2018-10-01 | 00:00:00 | 3,58 | 3,70 | 3,58 | 3,61 | 11.637.393 | | 2018-10-02 | 00:00:00 | 3,60 | 3,70 | 3,55 | 3,66 | 13.887.832 | | 2018-10-03 | 00:00:00 | 3,67 | 3,73 | 3,66 | 3,73 | 11.114.854 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
