(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-03 | 00:00:00 | 3,67 | 3,73 | 3,66 | 3,73 | 11.114.854 | | 2018-10-04 | 00:00:00 | 3,71 | 3,73 | 3,65 | 3,65 | 11.145.695 | | 2018-10-05 | 00:00:00 | 3,65 | 3,68 | 3,62 | 3,63 | 9.531.257 | | 2018-10-08 | 00:00:00 | 3,61 | 3,64 | 3,57 | 3,58 | 10.969.485 | | 2018-10-09 | 00:00:00 | 3,59 | 3,67 | 3,56 | 3,66 | 12.096.646 | | 2018-10-10 | 00:00:00 | 3,63 | 3,69 | 3,62 | 3,64 | 10.413.852 | | 2018-10-11 | 00:00:00 | 3,64 | 3,66 | 3,56 | 3,56 | 15.336.766 | | 2018-10-12 | 00:00:00 | 3,59 | 3,65 | 3,56 | 3,56 | 12.675.357 | | 2018-10-15 | 00:00:00 | 3,58 | 3,61 | 3,56 | 3,59 | 8.025.226 | | 2018-10-16 | 00:00:00 | 3,62 | 3,70 | 3,60 | 3,70 | 12.644.235 | | 2018-10-17 | 00:00:00 | 3,71 | 3,72 | 3,63 | 3,64 | 8.093.794 | | 2018-10-18 | 00:00:00 | 3,63 | 3,69 | 3,61 | 3,61 | 8.975.509 | | 2018-10-19 | 00:00:00 | 3,61 | 3,66 | 3,60 | 3,65 | 10.902.899 | | 2018-10-22 | 00:00:00 | 3,73 | 3,73 | 3,60 | 3,61 | 10.906.087 | | 2018-10-23 | 00:00:00 | 3,59 | 3,64 | 3,57 | 3,60 | 11.743.375 | | 2018-10-24 | 00:00:00 | 3,62 | 3,66 | 3,59 | 3,60 | 6.496.309 | | 2018-10-25 | 00:00:00 | 3,59 | 3,64 | 3,56 | 3,64 | 9.477.772 | | 2018-10-26 | 00:00:00 | 3,64 | 3,64 | 3,58 | 3,63 | 9.294.604 | | 2018-10-29 | 00:00:00 | 3,64 | 3,70 | 3,63 | 3,66 | 11.205.820 | | 2018-10-30 | 00:00:00 | 3,66 | 3,70 | 3,65 | 3,69 | 8.443.708 | | 2018-10-31 | 00:00:00 | 3,71 | 3,72 | 3,61 | 3,65 | 12.925.935 | | 2018-11-01 | 00:00:00 | 3,65 | 3,68 | 3,63 | 3,66 | 9.400.561 | | 2018-11-02 | 00:00:00 | 3,67 | 3,70 | 3,64 | 3,67 | 8.900.261 | | 2018-11-05 | 00:00:00 | 3,68 | 3,71 | 3,68 | 3,71 | 8.646.505 | | 2018-11-06 | 00:00:00 | 3,71 | 3,73 | 3,68 | 3,73 | 7.854.373 | | 2018-11-07 | 00:00:00 | 3,76 | 3,84 | 3,76 | 3,81 | 7.712.638 | | 2018-11-08 | 00:00:00 | 3,84 | 3,86 | 3,81 | 3,84 | 11.347.129 | | 2018-11-09 | 00:00:00 | 3,85 | 3,92 | 3,85 | 3,88 | 13.465.231 | | 2018-11-12 | 00:00:00 | 3,89 | 3,92 | 3,84 | 3,88 | 8.740.592 | | 2018-11-13 | 00:00:00 | 3,90 | 3,92 | 3,85 | 3,90 | 8.442.747 | | 2018-11-14 | 00:00:00 | 3,88 | 3,92 | 3,86 | 3,91 | 4.159.279 | | 2018-11-16 | 00:00:00 | 3,87 | 3,91 | 3,84 | 3,89 | 0 | | 2018-11-19 | 00:00:00 | 3,89 | 3,93 | 3,87 | 3,89 | 8.615.808 | | 2018-11-20 | 00:00:00 | 3,88 | 3,91 | 3,83 | 3,86 | 13.373.135 | | 2018-11-21 | 00:00:00 | 3,86 | 3,89 | 3,83 | 3,85 | 10.365.757 | | 2018-11-22 | 00:00:00 | 3,85 | 3,88 | 3,80 | 3,85 | 7.182.597 | | 2018-11-23 | 00:00:00 | 3,84 | 3,87 | 3,80 | 3,82 | 7.944.612 | | 2018-11-26 | 00:00:00 | 3,86 | 3,92 | 3,86 | 3,88 | 12.193.806 | | 2018-11-27 | 00:00:00 | 3,85 | 3,90 | 3,85 | 3,85 | 11.295.939 | | 2018-11-28 | 00:00:00 | 3,86 | 3,87 | 3,79 | 3,80 | 13.095.262 | | 2018-11-29 | 00:00:00 | 3,82 | 3,85 | 3,80 | 3,83 | 8.445.838 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
