|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-09 | 3,72 | 15.083.400 | 3,72 | 3,68 | 3,70 | 00:00:00 | | 2004-09-10 | 3,70 | 8.404.900 | 3,72 | 3,69 | 3,70 | 00:00:00 | | 2004-09-13 | 3,71 | 14.047.500 | 3,72 | 3,70 | 3,70 | 00:00:00 | | 2004-09-14 | 3,71 | 12.418.700 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2004-09-15 | 3,75 | 23.214.600 | 3,75 | 3,70 | 3,71 | 00:00:00 | | 2004-09-16 | 3,77 | 13.962.700 | 3,79 | 3,76 | 3,76 | 00:00:00 | | 2004-09-17 | 3,81 | 15.647.300 | 3,81 | 3,77 | 3,77 | 00:00:00 | | 2004-09-20 | 3,82 | 11.305.500 | 3,84 | 3,80 | 3,81 | 00:00:00 | | 2004-09-21 | 3,86 | 14.416.200 | 3,86 | 3,82 | 3,83 | 00:00:00 | | 2004-09-22 | 3,83 | 14.068.200 | 3,86 | 3,82 | 3,86 | 00:00:00 | | 2004-09-23 | 3,84 | 9.805.200 | 3,85 | 3,82 | 3,82 | 00:00:00 | | 2004-09-24 | 3,87 | 7.944.400 | 3,87 | 3,82 | 3,83 | 00:00:00 | | 2004-09-27 | 3,83 | 14.232.200 | 3,88 | 3,82 | 3,88 | 00:00:00 | | 2004-09-28 | 3,85 | 8.751.100 | 3,86 | 3,83 | 3,83 | 00:00:00 | | 2004-09-29 | 3,87 | 18.347.900 | 3,89 | 3,83 | 3,85 | 00:00:00 | | 2004-09-30 | 3,89 | 9.959.700 | 3,90 | 3,85 | 3,87 | 00:00:00 | | 2004-10-01 | 3,81 | 28.134.500 | 3,90 | 3,81 | 3,90 | 00:00:00 | | 2004-10-04 | 3,84 | 17.952.700 | 3,86 | 3,81 | 3,82 | 00:00:00 | | 2004-10-05 | 3,82 | 44.957.900 | 3,83 | 3,77 | 3,83 | 00:00:00 | | 2004-10-06 | 3,81 | 13.985.400 | 3,83 | 3,78 | 3,81 | 00:00:00 | | 2004-10-07 | 3,84 | 10.941.600 | 3,84 | 3,79 | 3,81 | 00:00:00 | | 2004-10-08 | 3,86 | 13.875.600 | 3,88 | 3,83 | 3,84 | 00:00:00 | | 2004-10-11 | 3,85 | 7.742.400 | 3,88 | 3,84 | 3,85 | 00:00:00 | | 2004-10-12 | 3,86 | 7.820.500 | 3,87 | 3,84 | 3,85 | 00:00:00 | | 2004-10-13 | 3,85 | 7.673.400 | 3,87 | 3,84 | 3,86 | 00:00:00 | | 2004-10-14 | 3,85 | 4.206.400 | 3,86 | 3,84 | 3,86 | 00:00:00 | | 2004-10-15 | 3,87 | 11.748.700 | 3,88 | 3,82 | 3,85 | 00:00:00 | | 2004-10-18 | 3,84 | 6.499.600 | 3,88 | 3,84 | 3,88 | 00:00:00 | | 2004-10-19 | 3,86 | 10.098.100 | 3,87 | 3,83 | 3,84 | 00:00:00 | | 2004-10-20 | 3,89 | 7.074.000 | 3,89 | 3,85 | 3,86 | 00:00:00 | | 2004-10-21 | 3,85 | 14.038.400 | 3,90 | 3,85 | 3,89 | 00:00:00 | | 2004-10-22 | 3,90 | 13.757.600 | 3,92 | 3,85 | 3,86 | 00:00:00 | | 2004-10-25 | 3,88 | 7.818.200 | 3,89 | 3,87 | 3,88 | 00:00:00 | | 2004-10-26 | 3,88 | 8.353.200 | 3,90 | 3,86 | 3,88 | 00:00:00 | | 2004-10-27 | 3,92 | 7.717.200 | 3,92 | 3,87 | 3,88 | 00:00:00 | | 2004-10-28 | 3,97 | 18.278.200 | 4,00 | 3,91 | 3,93 | 00:00:00 | | 2004-10-29 | 3,98 | 10.076.800 | 4,00 | 3,96 | 3,97 | 00:00:00 | | 2004-11-01 | 4,03 | 13.608.900 | 4,04 | 3,97 | 3,99 | 00:00:00 | | 2004-11-02 | 4,02 | 14.590.400 | 4,06 | 4,01 | 4,03 | 00:00:00 | | 2004-11-03 | 4,02 | 7.384.800 | 4,05 | 4,00 | 4,03 | 00:00:00 | | 2004-11-04 | 4,04 | 5.684.200 | 4,04 | 4,00 | 4,02 | 00:00:00 | | 2004-11-05 | 3,98 | 13.600.500 | 4,03 | 3,98 | 4,03 | 00:00:00 | | 2004-11-08 | 3,98 | 9.450.200 | 4,00 | 3,97 | 3,98 | 00:00:00 | | 2004-11-09 | 3,98 | 11.321.600 | 3,99 | 3,94 | 3,97 | 00:00:00 | | 2004-11-10 | 3,95 | 11.328.300 | 3,99 | 3,94 | 3,99 | 00:00:00 | | 2004-11-11 | 3,94 | 11.189.300 | 3,97 | 3,93 | 3,95 | 00:00:00 | | 2004-11-12 | 3,90 | 10.876.100 | 3,97 | 3,90 | 3,94 | 00:00:00 | | 2004-11-15 | 3,89 | 22.591.800 | 3,95 | 3,87 | 3,91 | 00:00:00 | | 2004-11-16 | 3,95 | 8.424.100 | 3,95 | 3,89 | 3,90 | 00:00:00 | | 2004-11-17 | 3,96 | 7.973.800 | 3,97 | 3,93 | 3,94 | 00:00:00 | | 2004-11-18 | 3,93 | 6.162.300 | 3,96 | 3,92 | 3,96 | 00:00:00 | | 2004-11-19 | 3,96 | 8.215.800 | 3,96 | 3,92 | 3,94 | 00:00:00 | | 2004-11-22 | 3,98 | 7.812.100 | 3,98 | 3,95 | 3,95 | 00:00:00 | | 2004-11-23 | 4,01 | 7.015.000 | 4,02 | 3,97 | 3,98 | 00:00:00 | | 2004-11-24 | 4,02 | 6.744.400 | 4,03 | 4,01 | 4,01 | 00:00:00 | | 2004-11-25 | 4,06 | 10.444.300 | 4,08 | 4,01 | 4,01 | 00:00:00 | | 2004-11-26 | 4,08 | 11.202.100 | 4,10 | 4,05 | 4,07 | 00:00:00 | | 2004-11-29 | 4,04 | 10.027.400 | 4,11 | 4,04 | 4,09 | 00:00:00 | | 2004-11-30 | 4,03 | 7.829.400 | 4,06 | 4,01 | 4,05 | 00:00:00 | | 2004-12-01 | 4,07 | 9.700.400 | 4,07 | 4,02 | 4,03 | 00:00:00 | | 2004-12-02 | 4,07 | 6.488.800 | 4,09 | 4,06 | 4,07 | 00:00:00 | | 2004-12-03 | 4,06 | 12.107.600 | 4,08 | 4,02 | 4,06 | 00:00:00 | | 2004-12-06 | 4,10 | 7.497.800 | 4,10 | 4,05 | 4,05 | 00:00:00 | | 2004-12-07 | 4,13 | 7.568.000 | 4,14 | 4,09 | 4,10 | 00:00:00 | | 2004-12-08 | 4,14 | 5.250.700 | 4,15 | 4,10 | 4,13 | 00:00:00 | | 2004-12-09 | 4,13 | 5.951.000 | 4,14 | 4,11 | 4,11 | 00:00:00 | | 2004-12-10 | 4,15 | 16.493.600 | 4,21 | 4,12 | 4,12 | 00:00:00 | | 2004-12-13 | 4,19 | 9.982.200 | 4,22 | 4,15 | 4,16 | 00:00:00 | | 2004-12-14 | 4,11 | 20.547.100 | 4,22 | 4,09 | 4,21 | 00:00:00 | | 2004-12-15 | 4,27 | 28.282.100 | 4,28 | 4,11 | 4,13 | 00:00:00 | | 2004-12-16 | 4,24 | 12.492.100 | 4,31 | 4,23 | 4,26 | 00:00:00 | | 2004-12-17 | 4,23 | 17.795.200 | 4,28 | 4,20 | 4,28 | 00:00:00 | | 2004-12-20 | 4,24 | 8.025.800 | 4,25 | 4,21 | 4,23 | 00:00:00 | | 2004-12-21 | 4,25 | 5.262.100 | 4,27 | 4,23 | 4,23 | 00:00:00 | | 2004-12-22 | 4,26 | 5.015.300 | 4,27 | 4,24 | 4,24 | 00:00:00 | | 2004-12-23 | 4,26 | 8.664.500 | 4,28 | 4,24 | 4,25 | 00:00:00 | | 2004-12-24 | 4,26 | 0 | 4,26 | 4,26 | 4,26 | 00:00:00 | | 2004-12-27 | 4,23 | 5.334.000 | 4,27 | 4,22 | 4,26 | 00:00:00 | | 2004-12-28 | 4,28 | 2.628.100 | 4,28 | 4,23 | 4,23 | 00:00:00 | | 2004-12-29 | 4,27 | 3.765.100 | 4,29 | 4,26 | 4,27 | 00:00:00 | | 2004-12-30 | 4,28 | 2.440.900 | 4,28 | 4,26 | 4,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
