|
 SNAM - [Ticker: SRG.MI] |     | | Última Transacción | 3,917 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +0,020 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,954 | Mínimo | 3,848 | | Volumen | 10.316.475 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 4,390 x 1.509.100 - 4,426 x 3.569.300 | Yield | | | Cierre Anterior | 3,894 | PER | 0,00% | | Apertura | 3,850 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SRG.MI desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-06 | 2,96 | 133.854.500 | 2,98 | 2,89 | 2,90 | 00:00:00 | | 2001-12-07 | 2,96 | 31.746.200 | 2,98 | 2,92 | 2,97 | 00:00:00 | | 2001-12-10 | 2,94 | 13.938.200 | 2,96 | 2,90 | 2,96 | 00:00:00 | | 2001-12-11 | 2,91 | 10.615.700 | 2,93 | 2,90 | 2,92 | 00:00:00 | | 2001-12-12 | 2,92 | 9.695.700 | 2,94 | 2,90 | 2,91 | 00:00:00 | | 2001-12-13 | 2,91 | 6.890.500 | 2,94 | 2,90 | 2,92 | 00:00:00 | | 2001-12-14 | 2,94 | 8.334.000 | 2,94 | 2,90 | 2,90 | 00:00:00 | | 2001-12-17 | 2,92 | 4.796.000 | 2,93 | 2,91 | 2,92 | 00:00:00 | | 2001-12-18 | 2,95 | 6.227.500 | 2,97 | 2,91 | 2,92 | 00:00:00 | | 2001-12-19 | 2,94 | 4.376.200 | 2,96 | 2,92 | 2,95 | 00:00:00 | | 2001-12-20 | 2,92 | 6.812.000 | 2,96 | 2,91 | 2,92 | 00:00:00 | | 2001-12-21 | 2,93 | 1.812.200 | 2,95 | 2,91 | 2,95 | 00:00:00 | | 2001-12-24 | 2,93 | 0 | 2,93 | 2,93 | 2,93 | 00:00:00 | | 2001-12-25 | 2,93 | 0 | 2,93 | 2,93 | 2,93 | 00:00:00 | | 2001-12-26 | 2,93 | 0 | 2,93 | 2,93 | 2,93 | 00:00:00 | | 2001-12-27 | 2,96 | 1.349.200 | 2,96 | 2,92 | 2,95 | 00:00:00 | | 2001-12-28 | 2,97 | 759.000 | 2,97 | 2,93 | 2,93 | 00:00:00 | | 2001-12-31 | 2,97 | 0 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2002-01-01 | 2,97 | 0 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2002-01-02 | 2,93 | 964.000 | 2,94 | 2,92 | 2,93 | 00:00:00 | | 2002-01-03 | 2,93 | 2.544.500 | 2,95 | 2,93 | 2,93 | 00:00:00 | | 2002-01-04 | 2,91 | 5.832.200 | 2,94 | 2,91 | 2,94 | 00:00:00 | | 2002-01-07 | 2,94 | 2.565.000 | 2,94 | 2,90 | 2,91 | 00:00:00 | | 2002-01-08 | 2,94 | 4.451.000 | 2,94 | 2,91 | 2,94 | 00:00:00 | | 2002-01-09 | 2,93 | 4.553.700 | 2,93 | 2,92 | 2,92 | 00:00:00 | | 2002-01-10 | 2,94 | 7.903.500 | 2,94 | 2,92 | 2,93 | 00:00:00 | | 2002-01-11 | 2,96 | 7.236.700 | 2,96 | 2,93 | 2,93 | 00:00:00 | | 2002-01-14 | 2,95 | 3.287.000 | 2,96 | 2,93 | 2,94 | 00:00:00 | | 2002-01-15 | 3,06 | 8.642.100 | 3,06 | 2,94 | 2,95 | 00:00:00 | | 2002-01-16 | 3,08 | 18.996.200 | 3,13 | 3,06 | 3,09 | 00:00:00 | | 2002-01-17 | 3,07 | 12.183.600 | 3,10 | 3,05 | 3,07 | 00:00:00 | | 2002-01-18 | 3,11 | 9.432.400 | 3,13 | 3,05 | 3,05 | 00:00:00 | | 2002-01-21 | 3,15 | 10.264.700 | 3,20 | 3,11 | 3,11 | 00:00:00 | | 2002-01-22 | 3,16 | 5.035.500 | 3,19 | 3,14 | 3,17 | 00:00:00 | | 2002-01-23 | 3,15 | 3.476.300 | 3,20 | 3,14 | 3,16 | 00:00:00 | | 2002-01-24 | 3,15 | 4.500.000 | 3,19 | 3,15 | 3,15 | 00:00:00 | | 2002-01-25 | 3,13 | 4.631.600 | 3,16 | 3,11 | 3,15 | 00:00:00 | | 2002-01-28 | 3,14 | 6.358.200 | 3,18 | 3,11 | 3,11 | 00:00:00 | | 2002-01-29 | 3,19 | 4.033.300 | 3,19 | 3,13 | 3,14 | 00:00:00 | | 2002-01-30 | 3,15 | 3.892.000 | 3,18 | 3,14 | 3,17 | 00:00:00 | | 2002-01-31 | 3,15 | 2.281.200 | 3,18 | 3,15 | 3,17 | 00:00:00 | | 2002-02-01 | 3,15 | 4.875.600 | 3,18 | 3,15 | 3,16 | 00:00:00 | | 2002-02-04 | 3,18 | 3.330.200 | 3,19 | 3,14 | 3,15 | 00:00:00 | | 2002-02-05 | 3,22 | 8.001.100 | 3,23 | 3,14 | 3,18 | 00:00:00 | | 2002-02-06 | 3,23 | 2.382.900 | 3,23 | 3,19 | 3,23 | 00:00:00 | | 2002-02-07 | 3,19 | 3.164.900 | 3,22 | 3,16 | 3,20 | 00:00:00 | | 2002-02-08 | 3,15 | 3.403.200 | 3,20 | 3,12 | 3,19 | 00:00:00 | | 2002-02-11 | 3,15 | 3.907.100 | 3,18 | 3,13 | 3,13 | 00:00:00 | | 2002-02-12 | 3,18 | 2.713.600 | 3,19 | 3,14 | 3,16 | 00:00:00 | | 2002-02-13 | 3,15 | 5.637.800 | 3,18 | 3,13 | 3,17 | 00:00:00 | | 2002-02-14 | 3,12 | 2.660.100 | 3,17 | 3,12 | 3,14 | 00:00:00 | | 2002-02-15 | 3,11 | 4.167.300 | 3,12 | 3,08 | 3,12 | 00:00:00 | | 2002-02-18 | 3,14 | 2.048.400 | 3,15 | 3,10 | 3,12 | 00:00:00 | | 2002-02-19 | 3,13 | 1.666.600 | 3,15 | 3,12 | 3,13 | 00:00:00 | | 2002-02-20 | 3,14 | 2.321.000 | 3,16 | 3,11 | 3,12 | 00:00:00 | | 2002-02-21 | 3,18 | 1.765.800 | 3,18 | 3,13 | 3,16 | 00:00:00 | | 2002-02-22 | 3,22 | 5.187.300 | 3,22 | 3,15 | 3,15 | 00:00:00 | | 2002-02-25 | 3,17 | 2.134.500 | 3,20 | 3,17 | 3,18 | 00:00:00 | | 2002-02-26 | 3,18 | 2.953.800 | 3,19 | 3,14 | 3,19 | 00:00:00 | | 2002-02-27 | 3,15 | 4.055.000 | 3,19 | 3,14 | 3,18 | 00:00:00 | | 2002-02-28 | 3,15 | 4.463.800 | 3,17 | 3,14 | 3,16 | 00:00:00 | | 2002-03-01 | 3,13 | 2.777.000 | 3,15 | 3,12 | 3,14 | 00:00:00 | | 2002-03-04 | 3,08 | 5.316.400 | 3,15 | 3,08 | 3,13 | 00:00:00 | | 2002-03-05 | 3,05 | 6.389.600 | 3,09 | 3,05 | 3,09 | 00:00:00 | | 2002-03-06 | 3,08 | 2.914.300 | 3,10 | 3,05 | 3,06 | 00:00:00 | | 2002-03-07 | 3,05 | 3.145.600 | 3,11 | 3,05 | 3,10 | 00:00:00 | | 2002-03-08 | 3,05 | 3.638.400 | 3,09 | 3,05 | 3,07 | 00:00:00 | | 2002-03-11 | 3,09 | 4.608.600 | 3,12 | 3,05 | 3,05 | 00:00:00 | | 2002-03-12 | 3,13 | 4.650.900 | 3,17 | 3,09 | 3,10 | 00:00:00 | | 2002-03-13 | 3,09 | 6.661.200 | 3,16 | 3,08 | 3,16 | 00:00:00 | | 2002-03-14 | 3,15 | 4.507.600 | 3,15 | 3,08 | 3,09 | 00:00:00 | | 2002-03-15 | 3,14 | 9.227.200 | 3,15 | 3,10 | 3,15 | 00:00:00 | | 2002-03-18 | 3,09 | 19.991.200 | 3,19 | 3,09 | 3,19 | 00:00:00 | | 2002-03-19 | 3,13 | 7.486.800 | 3,13 | 3,09 | 3,11 | 00:00:00 | | 2002-03-20 | 3,14 | 5.631.700 | 3,14 | 3,08 | 3,11 | 00:00:00 | | 2002-03-21 | 3,12 | 1.788.900 | 3,13 | 3,11 | 3,13 | 00:00:00 | | 2002-03-22 | 3,07 | 7.068.000 | 3,12 | 3,06 | 3,12 | 00:00:00 | | 2002-03-25 | 3,09 | 6.353.100 | 3,12 | 3,06 | 3,07 | 00:00:00 | | 2002-03-26 | 3,08 | 6.026.500 | 3,09 | 3,05 | 3,09 | 00:00:00 | | 2002-03-27 | 3,09 | 4.771.900 | 3,09 | 3,06 | 3,08 | 00:00:00 | | 2002-03-28 | 3,09 | 0 | 3,09 | 3,09 | 3,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
