Última Hora: "?É desagradável termos de estar permanentemente a pedir ao deputado para, passo a expressão, se chegar para lá" - Sol" Wed, 23 Oct 2019 11:17:17 GMT    "Nuno Artur Silva já vendeu as Produções Fictícias - Diário de Notícias - Lisboa" Wed, 23 Oct 2019 17:19:00 GMT    "Especialistas propõem novo aeroporto em Alverca - TVI24" Wed, 23 Oct 2019 18:51:00 GMT    "Faz horas a mais? Trabalho em excesso provoca stress e há propostas a favor dos trabalhadores - Correio da Manhã" Wed, 23 Oct 2019 17:24:37 GMT    "Franco sai do Vale dos Caídos, o monumento onde quis imortalizar a ditadura - RTP" Wed, 23 Oct 2019 21:04:00 GMT   "Um camião gelado, um rasto em três países, 39 corpos: o ponto da situação de uma ?inimaginável tragédia humana? - Expresso" Wed, 23 Oct 2019 19:05:16 GMT    "Corbyn propõe acordo sobre calendário a Boris, mas proposta falha. Líderes trocam acusações no Parlamento - Observador" Wed, 23 Oct 2019 11:04:20 GMT    "Caso do bebé sem rosto. Médico suspenso já foi julgado (e ilibado) - ZAP" Wed, 23 Oct 2019 13:00:48 GMT    "27 candidatos do PS chegam ao Parlamento sem que tenham sido eleitos - Jornal i" Tue, 22 Oct 2019 10:38:00 GMT    "Fisco castiga empresas com seguros melhores para chefes - Jornal de Negócios - Portugal" Tue, 22 Oct 2019 21:00:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,020 (+1,010%) SNAM - [Ticker: SRG.MI]Gráfico SNAM   Noticias SNAM   Descargar Históricos de Metastock SNAM  y Otros  Análisis Técnico SNAM   
Última Transacción3,917Hora de Cotización2018-12-05 - 00:00:00
Variación+0,020 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,954Mínimo3,848
Volumen10.316.475Volumen Medio (3m)0
Demanda / Oferta4,390 x 1.509.100 - 4,426 x 3.569.300Yield
Cierre Anterior3,894PER0,00%
Apertura3,850EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-12-062,96133.854.5002,982,892,9000:00:00
2001-12-072,9631.746.2002,982,922,9700:00:00
2001-12-102,9413.938.2002,962,902,9600:00:00
2001-12-112,9110.615.7002,932,902,9200:00:00
2001-12-122,929.695.7002,942,902,9100:00:00
2001-12-132,916.890.5002,942,902,9200:00:00
2001-12-142,948.334.0002,942,902,9000:00:00
2001-12-172,924.796.0002,932,912,9200:00:00
2001-12-182,956.227.5002,972,912,9200:00:00
2001-12-192,944.376.2002,962,922,9500:00:00
2001-12-202,926.812.0002,962,912,9200:00:00
2001-12-212,931.812.2002,952,912,9500:00:00
2001-12-242,9302,932,932,9300:00:00
2001-12-252,9302,932,932,9300:00:00
2001-12-262,9302,932,932,9300:00:00
2001-12-272,961.349.2002,962,922,9500:00:00
2001-12-282,97759.0002,972,932,9300:00:00
2001-12-312,9702,972,972,9700:00:00
2002-01-012,9702,972,972,9700:00:00
2002-01-022,93964.0002,942,922,9300:00:00
2002-01-032,932.544.5002,952,932,9300:00:00
2002-01-042,915.832.2002,942,912,9400:00:00
2002-01-072,942.565.0002,942,902,9100:00:00
2002-01-082,944.451.0002,942,912,9400:00:00
2002-01-092,934.553.7002,932,922,9200:00:00
2002-01-102,947.903.5002,942,922,9300:00:00
2002-01-112,967.236.7002,962,932,9300:00:00
2002-01-142,953.287.0002,962,932,9400:00:00
2002-01-153,068.642.1003,062,942,9500:00:00
2002-01-163,0818.996.2003,133,063,0900:00:00
2002-01-173,0712.183.6003,103,053,0700:00:00
2002-01-183,119.432.4003,133,053,0500:00:00
2002-01-213,1510.264.7003,203,113,1100:00:00
2002-01-223,165.035.5003,193,143,1700:00:00
2002-01-233,153.476.3003,203,143,1600:00:00
2002-01-243,154.500.0003,193,153,1500:00:00
2002-01-253,134.631.6003,163,113,1500:00:00
2002-01-283,146.358.2003,183,113,1100:00:00
2002-01-293,194.033.3003,193,133,1400:00:00
2002-01-303,153.892.0003,183,143,1700:00:00
2002-01-313,152.281.2003,183,153,1700:00:00
2002-02-013,154.875.6003,183,153,1600:00:00
2002-02-043,183.330.2003,193,143,1500:00:00
2002-02-053,228.001.1003,233,143,1800:00:00
2002-02-063,232.382.9003,233,193,2300:00:00
2002-02-073,193.164.9003,223,163,2000:00:00
2002-02-083,153.403.2003,203,123,1900:00:00
2002-02-113,153.907.1003,183,133,1300:00:00
2002-02-123,182.713.6003,193,143,1600:00:00
2002-02-133,155.637.8003,183,133,1700:00:00
2002-02-143,122.660.1003,173,123,1400:00:00
2002-02-153,114.167.3003,123,083,1200:00:00
2002-02-183,142.048.4003,153,103,1200:00:00
2002-02-193,131.666.6003,153,123,1300:00:00
2002-02-203,142.321.0003,163,113,1200:00:00
2002-02-213,181.765.8003,183,133,1600:00:00
2002-02-223,225.187.3003,223,153,1500:00:00
2002-02-253,172.134.5003,203,173,1800:00:00
2002-02-263,182.953.8003,193,143,1900:00:00
2002-02-273,154.055.0003,193,143,1800:00:00
2002-02-283,154.463.8003,173,143,1600:00:00
2002-03-013,132.777.0003,153,123,1400:00:00
2002-03-043,085.316.4003,153,083,1300:00:00
2002-03-053,056.389.6003,093,053,0900:00:00
2002-03-063,082.914.3003,103,053,0600:00:00
2002-03-073,053.145.6003,113,053,1000:00:00
2002-03-083,053.638.4003,093,053,0700:00:00
2002-03-113,094.608.6003,123,053,0500:00:00
2002-03-123,134.650.9003,173,093,1000:00:00
2002-03-133,096.661.2003,163,083,1600:00:00
2002-03-143,154.507.6003,153,083,0900:00:00
2002-03-153,149.227.2003,153,103,1500:00:00
2002-03-183,0919.991.2003,193,093,1900:00:00
2002-03-193,137.486.8003,133,093,1100:00:00
2002-03-203,145.631.7003,143,083,1100:00:00
2002-03-213,121.788.9003,133,113,1300:00:00
2002-03-223,077.068.0003,123,063,1200:00:00
2002-03-253,096.353.1003,123,063,0700:00:00
2002-03-263,086.026.5003,093,053,0900:00:00
2002-03-273,094.771.9003,093,063,0800:00:00
2002-03-283,0903,093,093,0900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters