(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-05-18 | 00:00:00 | 3,57 | 3,63 | 3,56 | 3,58 | 24.790.900 | 2006-05-19 | 00:00:00 | 3,59 | 3,62 | 3,56 | 3,58 | 9.543.900 | 2006-05-22 | 00:00:00 | 3,44 | 3,44 | 3,31 | 3,39 | 15.600.800 | 2006-05-23 | 00:00:00 | 3,38 | 3,48 | 3,37 | 3,46 | 26.164.100 | 2006-05-24 | 00:00:00 | 3,46 | 3,54 | 3,42 | 3,45 | 21.352.500 | 2006-05-25 | 00:00:00 | 3,46 | 3,47 | 3,41 | 3,47 | 17.463.600 | 2006-05-26 | 00:00:00 | 3,47 | 3,49 | 3,44 | 3,48 | 11.007.400 | 2006-05-29 | 00:00:00 | 3,50 | 3,50 | 3,45 | 3,46 | 3.731.700 | 2006-05-30 | 00:00:00 | 3,45 | 3,47 | 3,42 | 3,44 | 12.026.500 | 2006-05-31 | 00:00:00 | 3,41 | 3,47 | 3,41 | 3,43 | 8.756.400 | 2006-06-01 | 00:00:00 | 3,44 | 3,47 | 3,41 | 3,46 | 13.097.900 | 2006-06-02 | 00:00:00 | 3,47 | 3,47 | 3,45 | 3,46 | 8.203.900 | 2006-06-05 | 00:00:00 | 3,46 | 3,46 | 3,43 | 3,44 | 4.976.200 | 2006-06-06 | 00:00:00 | 3,40 | 3,44 | 3,40 | 3,42 | 5.291.900 | 2006-06-07 | 00:00:00 | 3,43 | 3,47 | 3,41 | 3,44 | 9.425.400 | 2006-06-08 | 00:00:00 | 3,42 | 3,47 | 3,41 | 3,44 | 13.431.200 | 2006-06-09 | 00:00:00 | 3,46 | 3,46 | 3,42 | 3,44 | 5.841.300 | 2006-06-12 | 00:00:00 | 3,44 | 3,44 | 3,40 | 3,41 | 10.497.500 | 2006-06-13 | 00:00:00 | 3,39 | 3,42 | 3,36 | 3,37 | 8.046.500 | 2006-06-14 | 00:00:00 | 3,37 | 3,40 | 3,36 | 3,36 | 8.164.500 | 2006-06-19 | 00:00:00 | 3,36 | 3,37 | 3,33 | 3,35 | 4.970.200 | 2006-06-20 | 00:00:00 | 3,35 | 3,37 | 3,33 | 3,37 | 6.650.600 | 2006-06-21 | 00:00:00 | 3,38 | 3,39 | 3,35 | 3,37 | 4.440.200 | 2006-06-22 | 00:00:00 | 3,38 | 3,39 | 3,36 | 3,38 | 5.043.100 | 2006-06-23 | 00:00:00 | 3,38 | 3,39 | 3,34 | 3,38 | 3.510.500 | 2006-06-26 | 00:00:00 | 3,38 | 3,39 | 3,35 | 3,37 | 8.270.900 | 2006-06-27 | 00:00:00 | 3,37 | 3,39 | 3,36 | 3,37 | 8.673.300 | 2006-06-28 | 00:00:00 | 3,37 | 3,39 | 3,37 | 3,39 | 4.088.400 | 2006-06-29 | 00:00:00 | 3,39 | 3,41 | 3,38 | 3,41 | 5.412.500 | 2006-06-30 | 00:00:00 | 3,42 | 3,45 | 3,41 | 3,44 | 3.883.100 | 2006-07-03 | 00:00:00 | 3,45 | 3,46 | 3,43 | 3,45 | 3.862.200 | 2006-07-04 | 00:00:00 | 3,44 | 3,49 | 3,44 | 3,48 | 3.149.200 | 2006-07-05 | 00:00:00 | 3,49 | 3,53 | 3,46 | 3,48 | 7.134.200 | 2006-07-06 | 00:00:00 | 3,47 | 3,52 | 3,47 | 3,50 | 4.463.900 | 2006-07-07 | 00:00:00 | 3,50 | 3,52 | 3,50 | 3,52 | 4.390.200 | 2006-07-10 | 00:00:00 | 3,53 | 3,53 | 3,50 | 3,53 | 3.441.100 | 2006-07-11 | 00:00:00 | 3,51 | 3,53 | 3,48 | 3,49 | 4.017.300 | 2006-07-12 | 00:00:00 | 3,51 | 3,51 | 3,46 | 3,48 | 3.545.500 | 2006-07-13 | 00:00:00 | 3,46 | 3,50 | 3,46 | 3,49 | 3.505.600 | 2006-07-14 | 00:00:00 | 3,48 | 3,49 | 3,46 | 3,47 | 4.648.400 | 2006-07-17 | 00:00:00 | 3,48 | 3,51 | 3,47 | 3,48 | 4.018.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|