|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-30 | 4,28 | 2.440.900 | 4,28 | 4,26 | 4,27 | 00:00:00 | | 2004-12-31 | 4,28 | 0 | 4,28 | 4,28 | 4,28 | 00:00:00 | | 2005-01-03 | 4,32 | 4.881.700 | 4,33 | 4,26 | 4,29 | 00:00:00 | | 2005-01-04 | 4,32 | 11.020.300 | 4,36 | 4,30 | 4,32 | 00:00:00 | | 2005-01-05 | 4,37 | 7.648.600 | 4,37 | 4,29 | 4,31 | 00:00:00 | | 2005-01-06 | 4,33 | 4.876.900 | 4,37 | 4,31 | 4,37 | 00:00:00 | | 2005-01-07 | 4,33 | 5.900.000 | 4,35 | 4,31 | 4,32 | 00:00:00 | | 2005-01-10 | 4,34 | 6.879.200 | 4,35 | 4,31 | 4,33 | 00:00:00 | | 2005-01-11 | 4,31 | 9.025.500 | 4,35 | 4,28 | 4,35 | 00:00:00 | | 2005-01-12 | 4,32 | 9.922.600 | 4,35 | 4,29 | 4,32 | 00:00:00 | | 2005-01-13 | 4,35 | 7.033.900 | 4,35 | 4,31 | 4,33 | 00:00:00 | | 2005-01-14 | 4,42 | 14.411.600 | 4,43 | 4,34 | 4,35 | 00:00:00 | | 2005-01-17 | 4,40 | 7.539.000 | 4,46 | 4,39 | 4,44 | 00:00:00 | | 2005-01-18 | 4,36 | 11.502.300 | 4,40 | 4,35 | 4,40 | 00:00:00 | | 2005-01-19 | 4,37 | 11.865.900 | 4,39 | 4,35 | 4,37 | 00:00:00 | | 2005-01-20 | 4,33 | 10.592.000 | 4,38 | 4,33 | 4,37 | 00:00:00 | | 2005-01-21 | 4,41 | 8.346.500 | 4,41 | 4,34 | 4,34 | 00:00:00 | | 2005-01-24 | 4,45 | 8.787.900 | 4,45 | 4,41 | 4,41 | 00:00:00 | | 2005-01-25 | 4,47 | 11.286.800 | 4,49 | 4,44 | 4,45 | 00:00:00 | | 2005-01-26 | 4,45 | 10.130.100 | 4,47 | 4,43 | 4,47 | 00:00:00 | | 2005-01-27 | 4,45 | 8.431.900 | 4,46 | 4,42 | 4,44 | 00:00:00 | | 2005-01-28 | 4,44 | 5.062.500 | 4,47 | 4,44 | 4,45 | 00:00:00 | | 2005-01-31 | 4,55 | 15.413.700 | 4,57 | 4,44 | 4,44 | 00:00:00 | | 2005-02-01 | 4,57 | 8.229.100 | 4,58 | 4,53 | 4,56 | 00:00:00 | | 2005-02-02 | 4,57 | 7.330.300 | 4,57 | 4,55 | 4,57 | 00:00:00 | | 2005-02-03 | 4,58 | 9.573.700 | 4,61 | 4,55 | 4,58 | 00:00:00 | | 2005-02-04 | 4,63 | 7.689.600 | 4,64 | 4,59 | 4,59 | 00:00:00 | | 2005-02-07 | 4,63 | 12.042.000 | 4,70 | 4,63 | 4,66 | 00:00:00 | | 2005-02-08 | 4,58 | 11.046.400 | 4,65 | 4,57 | 4,65 | 00:00:00 | | 2005-02-09 | 4,59 | 7.003.200 | 4,59 | 4,56 | 4,58 | 00:00:00 | | 2005-02-10 | 4,59 | 7.202.200 | 4,61 | 4,58 | 4,59 | 00:00:00 | | 2005-02-11 | 4,57 | 7.649.900 | 4,61 | 4,56 | 4,60 | 00:00:00 | | 2005-02-14 | 4,59 | 6.795.900 | 4,60 | 4,57 | 4,58 | 00:00:00 | | 2005-02-15 | 4,58 | 6.543.600 | 4,60 | 4,58 | 4,60 | 00:00:00 | | 2005-02-16 | 4,55 | 7.740.800 | 4,59 | 4,55 | 4,59 | 00:00:00 | | 2005-02-17 | 4,57 | 7.221.100 | 4,57 | 4,53 | 4,56 | 00:00:00 | | 2005-02-18 | 4,41 | 22.787.500 | 4,59 | 4,39 | 4,58 | 00:00:00 | | 2005-02-21 | 4,27 | 51.094.200 | 4,42 | 4,22 | 4,41 | 00:00:00 | | 2005-02-22 | 4,30 | 16.294.900 | 4,35 | 4,27 | 4,32 | 00:00:00 | | 2005-02-23 | 4,39 | 13.956.600 | 4,39 | 4,28 | 4,28 | 00:00:00 | | 2005-02-24 | 4,30 | 11.341.800 | 4,41 | 4,27 | 4,41 | 00:00:00 | | 2005-02-25 | 4,39 | 12.039.000 | 4,40 | 4,31 | 4,32 | 00:00:00 | | 2005-02-28 | 4,41 | 5.286.900 | 4,43 | 4,38 | 4,38 | 00:00:00 | | 2005-03-01 | 4,35 | 13.066.500 | 4,44 | 4,34 | 4,40 | 00:00:00 | | 2005-03-02 | 4,26 | 26.365.200 | 4,38 | 4,21 | 4,36 | 00:00:00 | | 2005-03-03 | 4,28 | 9.503.100 | 4,32 | 4,24 | 4,26 | 00:00:00 | | 2005-03-04 | 4,40 | 16.872.600 | 4,42 | 4,28 | 4,29 | 00:00:00 | | 2005-03-07 | 4,42 | 8.777.300 | 4,44 | 4,38 | 4,41 | 00:00:00 | | 2005-03-08 | 4,37 | 6.422.100 | 4,41 | 4,36 | 4,39 | 00:00:00 | | 2005-03-09 | 4,28 | 13.802.500 | 4,40 | 4,27 | 4,37 | 00:00:00 | | 2005-03-10 | 4,25 | 19.996.700 | 4,27 | 4,18 | 4,26 | 00:00:00 | | 2005-03-11 | 4,22 | 6.965.300 | 4,28 | 4,22 | 4,28 | 00:00:00 | | 2005-03-14 | 4,22 | 9.464.600 | 4,25 | 4,18 | 4,20 | 00:00:00 | | 2005-03-15 | 4,26 | 11.287.200 | 4,28 | 4,19 | 4,20 | 00:00:00 | | 2005-03-16 | 4,22 | 14.162.600 | 4,28 | 4,20 | 4,28 | 00:00:00 | | 2005-03-17 | 4,24 | 8.590.600 | 4,27 | 4,23 | 4,24 | 00:00:00 | | 2005-03-18 | 4,23 | 12.214.200 | 4,28 | 4,23 | 4,23 | 00:00:00 | | 2005-03-21 | 4,25 | 9.793.900 | 4,28 | 4,24 | 4,25 | 00:00:00 | | 2005-03-22 | 4,25 | 6.908.900 | 4,26 | 4,24 | 4,26 | 00:00:00 | | 2005-03-23 | 4,25 | 10.911.000 | 4,27 | 4,21 | 4,21 | 00:00:00 | | 2005-03-24 | 4,28 | 8.220.800 | 4,30 | 4,23 | 4,24 | 00:00:00 | | 2005-03-25 | 4,28 | 0 | 4,28 | 4,28 | 4,28 | 00:00:00 | | 2005-03-28 | 4,28 | 0 | 4,28 | 4,28 | 4,28 | 00:00:00 | | 2005-03-29 | 4,28 | 6.061.100 | 4,29 | 4,26 | 4,29 | 00:00:00 | | 2005-03-30 | 4,28 | 18.276.900 | 4,30 | 4,26 | 4,28 | 00:00:00 | | 2005-03-31 | 4,30 | 9.007.100 | 4,32 | 4,28 | 4,30 | 00:00:00 | | 2005-04-01 | 4,38 | 10.380.900 | 4,40 | 4,30 | 4,30 | 00:00:00 | | 2005-04-04 | 4,36 | 7.418.800 | 4,38 | 4,34 | 4,38 | 00:00:00 | | 2005-04-05 | 4,38 | 4.731.100 | 4,39 | 4,34 | 4,39 | 00:00:00 | | 2005-04-06 | 4,34 | 7.361.300 | 4,39 | 4,32 | 4,39 | 00:00:00 | | 2005-04-07 | 4,35 | 8.595.200 | 4,36 | 4,32 | 4,35 | 00:00:00 | | 2005-04-08 | 4,41 | 12.545.500 | 4,41 | 4,35 | 4,36 | 00:00:00 | | 2005-04-11 | 4,40 | 6.056.700 | 4,42 | 4,40 | 4,40 | 00:00:00 | | 2005-04-12 | 4,41 | 8.423.300 | 4,44 | 4,38 | 4,41 | 00:00:00 | | 2005-04-13 | 4,48 | 10.508.400 | 4,49 | 4,42 | 4,42 | 00:00:00 | | 2005-04-14 | 4,46 | 11.600.500 | 4,48 | 4,44 | 4,47 | 00:00:00 | | 2005-04-15 | 4,43 | 9.278.400 | 4,47 | 4,41 | 4,47 | 00:00:00 | | 2005-04-18 | 4,38 | 7.720.900 | 4,41 | 4,34 | 4,38 | 00:00:00 | | 2005-04-19 | 4,36 | 6.877.700 | 4,40 | 4,35 | 4,40 | 00:00:00 | | 2005-04-20 | 4,36 | 4.505.200 | 4,38 | 4,33 | 4,38 | 00:00:00 | | 2005-04-21 | 4,36 | 3.301.600 | 4,38 | 4,33 | 4,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
