|
 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 | | 2005-04-21 | 4,36 | 3.301.600 | 4,38 | 4,33 | 4,33 | 00:00:00 | | 2005-04-22 | 4,37 | 2.189.800 | 4,38 | 4,35 | 4,38 | 00:00:00 | | 2005-04-25 | 4,38 | 1.740.000 | 4,39 | 4,34 | 4,38 | 00:00:00 | | 2005-04-26 | 4,36 | 10.623.800 | 4,40 | 4,35 | 4,40 | 00:00:00 | | 2005-04-27 | 4,34 | 4.456.100 | 4,37 | 4,32 | 4,35 | 00:00:00 | | 2005-04-28 | 4,31 | 8.541.600 | 4,36 | 4,30 | 4,34 | 00:00:00 | | 2005-04-29 | 4,36 | 6.442.900 | 4,39 | 4,30 | 4,31 | 00:00:00 | | 2005-05-02 | 4,41 | 4.823.600 | 4,43 | 4,36 | 4,38 | 00:00:00 | | 2005-05-03 | 4,41 | 15.679.600 | 4,44 | 4,39 | 4,41 | 00:00:00 | | 2005-05-04 | 4,39 | 11.282.700 | 4,44 | 4,39 | 4,42 | 00:00:00 | | 2005-05-05 | 4,43 | 8.330.600 | 4,45 | 4,39 | 4,39 | 00:00:00 | | 2005-05-06 | 4,32 | 66.815.400 | 4,32 | 4,20 | 4,22 | 00:00:00 | | 2005-05-09 | 4,33 | 22.741.300 | 4,34 | 4,28 | 4,32 | 00:00:00 | | 2005-05-10 | 4,38 | 19.675.800 | 4,39 | 4,32 | 4,32 | 00:00:00 | | 2005-05-11 | 4,40 | 30.193.800 | 4,40 | 4,36 | 4,37 | 00:00:00 | | 2005-05-12 | 4,41 | 19.807.100 | 4,42 | 4,39 | 4,40 | 00:00:00 | | 2005-05-13 | 4,46 | 27.986.100 | 4,48 | 4,39 | 4,39 | 00:00:00 | | 2005-05-16 | 4,45 | 23.549.500 | 4,48 | 4,42 | 4,42 | 00:00:00 | | 2005-05-17 | 4,39 | 13.850.100 | 4,46 | 4,38 | 4,46 | 00:00:00 | | 2005-05-18 | 4,45 | 37.571.000 | 4,49 | 4,39 | 4,40 | 00:00:00 | | 2005-05-19 | 4,46 | 25.771.200 | 4,48 | 4,43 | 4,48 | 00:00:00 | | 2005-05-20 | 4,46 | 12.119.000 | 4,47 | 4,41 | 4,46 | 00:00:00 | | 2005-05-23 | 4,30 | 9.415.500 | 4,32 | 4,25 | 4,26 | 00:00:00 | | 2005-05-24 | 4,26 | 20.508.600 | 4,29 | 4,25 | 4,29 | 00:00:00 | | 2005-05-25 | 4,29 | 15.006.800 | 4,31 | 4,26 | 4,27 | 00:00:00 | | 2005-05-26 | 4,34 | 13.529.800 | 4,34 | 4,28 | 4,29 | 00:00:00 | | 2005-05-27 | 4,33 | 10.666.200 | 4,38 | 4,33 | 4,38 | 00:00:00 | | 2005-05-30 | 4,35 | 4.304.000 | 4,36 | 4,33 | 4,34 | 00:00:00 | | 2005-05-31 | 4,35 | 17.066.600 | 4,36 | 4,33 | 4,34 | 00:00:00 | | 2005-06-01 | 4,34 | 8.339.000 | 4,36 | 4,32 | 4,34 | 00:00:00 | | 2005-06-02 | 4,32 | 5.117.100 | 4,34 | 4,32 | 4,34 | 00:00:00 | | 2005-06-03 | 4,32 | 0 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2005-06-06 | 4,30 | 4.748.900 | 4,33 | 4,28 | 4,28 | 00:00:00 | | 2005-06-07 | 4,30 | 11.694.900 | 4,32 | 4,28 | 4,32 | 00:00:00 | | 2005-06-08 | 4,30 | 7.678.700 | 4,30 | 4,26 | 4,30 | 00:00:00 | | 2005-06-09 | 4,28 | 10.670.100 | 4,32 | 4,28 | 4,28 | 00:00:00 | | 2005-06-10 | 4,28 | 6.893.400 | 4,30 | 4,28 | 4,29 | 00:00:00 | | 2005-06-13 | 4,30 | 4.646.400 | 4,30 | 4,27 | 4,28 | 00:00:00 | | 2005-06-14 | 4,32 | 10.487.000 | 4,32 | 4,28 | 4,31 | 00:00:00 | | 2005-06-15 | 4,28 | 15.023.100 | 4,34 | 4,28 | 4,32 | 00:00:00 | | 2005-06-16 | 4,26 | 7.286.200 | 4,29 | 4,23 | 4,28 | 00:00:00 | | 2005-06-17 | 4,28 | 8.374.500 | 4,30 | 4,26 | 4,29 | 00:00:00 | | 2005-06-20 | 4,28 | 4.791.200 | 4,30 | 4,28 | 4,28 | 00:00:00 | | 2005-06-21 | 4,31 | 5.932.600 | 4,33 | 4,28 | 4,29 | 00:00:00 | | 2005-06-22 | 4,32 | 3.997.500 | 4,33 | 4,29 | 4,30 | 00:00:00 | | 2005-06-23 | 4,30 | 4.853.200 | 4,33 | 4,28 | 4,31 | 00:00:00 | | 2005-06-24 | 4,28 | 2.773.900 | 4,31 | 4,27 | 4,29 | 00:00:00 | | 2005-06-27 | 4,28 | 3.558.200 | 4,31 | 4,27 | 4,28 | 00:00:00 | | 2005-06-28 | 4,29 | 4.605.700 | 4,30 | 4,26 | 4,27 | 00:00:00 | | 2005-06-29 | 4,39 | 19.431.700 | 4,42 | 4,28 | 4,28 | 00:00:00 | | 2005-06-30 | 4,43 | 10.950.400 | 4,43 | 4,38 | 4,39 | 00:00:00 | | 2005-07-01 | 4,47 | 11.968.000 | 4,49 | 4,41 | 4,42 | 00:00:00 | | 2005-07-04 | 4,40 | 9.855.100 | 4,45 | 4,38 | 4,45 | 00:00:00 | | 2005-07-05 | 4,38 | 8.208.600 | 4,41 | 4,36 | 4,40 | 00:00:00 | | 2005-07-06 | 4,36 | 6.855.500 | 4,38 | 4,35 | 4,38 | 00:00:00 | | 2005-07-07 | 4,35 | 20.611.700 | 4,36 | 4,27 | 4,34 | 00:00:00 | | 2005-07-08 | 4,40 | 12.695.600 | 4,44 | 4,35 | 4,36 | 00:00:00 | | 2005-07-11 | 4,39 | 5.206.700 | 4,44 | 4,39 | 4,40 | 00:00:00 | | 2005-07-12 | 4,39 | 3.420.100 | 4,41 | 4,38 | 4,39 | 00:00:00 | | 2005-07-13 | 4,39 | 5.103.200 | 4,43 | 4,39 | 4,43 | 00:00:00 | | 2005-07-14 | 4,38 | 8.501.300 | 4,41 | 4,35 | 4,41 | 00:00:00 | | 2005-07-15 | 4,40 | 6.834.500 | 4,40 | 4,35 | 4,40 | 00:00:00 | | 2005-07-18 | 4,38 | 3.816.300 | 4,41 | 4,37 | 4,39 | 00:00:00 | | 2005-07-19 | 4,41 | 6.024.000 | 4,41 | 4,36 | 4,36 | 00:00:00 | | 2005-07-20 | 4,40 | 4.527.700 | 4,43 | 4,39 | 4,43 | 00:00:00 | | 2005-07-21 | 4,44 | 6.677.100 | 4,44 | 4,39 | 4,39 | 00:00:00 | | 2005-07-22 | 4,45 | 4.483.100 | 4,45 | 4,43 | 4,45 | 00:00:00 | | 2005-07-25 | 4,44 | 4.016.000 | 4,46 | 4,42 | 4,44 | 00:00:00 | | 2005-07-26 | 4,45 | 5.363.200 | 4,47 | 4,41 | 4,43 | 00:00:00 | | 2005-07-27 | 4,53 | 14.217.700 | 4,53 | 4,45 | 4,47 | 00:00:00 | | 2005-07-28 | 4,50 | 10.816.200 | 4,55 | 4,49 | 4,55 | 00:00:00 | | 2005-07-29 | 4,53 | 8.778.200 | 4,55 | 4,49 | 4,50 | 00:00:00 | | 2005-08-01 | 4,49 | 13.131.100 | 4,51 | 4,45 | 4,50 | 00:00:00 | | 2005-08-02 | 4,45 | 14.217.800 | 4,48 | 4,45 | 4,48 | 00:00:00 | | 2005-08-03 | 4,47 | 7.466.000 | 4,48 | 4,45 | 4,46 | 00:00:00 | | 2005-08-04 | 4,46 | 5.056.500 | 4,48 | 4,45 | 4,48 | 00:00:00 | | 2005-08-05 | 4,45 | 4.616.500 | 4,47 | 4,43 | 4,45 | 00:00:00 | | 2005-08-08 | 4,44 | 4.456.500 | 4,47 | 4,43 | 4,45 | 00:00:00 | | 2005-08-09 | 4,43 | 7.570.100 | 4,44 | 4,40 | 4,43 | 00:00:00 | | 2005-08-10 | 4,45 | 7.924.200 | 4,48 | 4,41 | 4,42 | 00:00:00 | | 2005-08-11 | 4,44 | 3.617.000 | 4,47 | 4,43 | 4,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
