|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-11 | 4,44 | 3.617.000 | 4,47 | 4,43 | 4,45 | 00:00:00 | | 2005-08-12 | 4,44 | 2.882.900 | 4,45 | 4,42 | 4,45 | 00:00:00 | | 2005-08-15 | 4,44 | 0 | 4,44 | 4,44 | 4,44 | 00:00:00 | | 2005-08-16 | 4,43 | 4.391.900 | 4,47 | 4,43 | 4,47 | 00:00:00 | | 2005-08-17 | 4,43 | 2.830.100 | 4,44 | 4,40 | 4,44 | 00:00:00 | | 2005-08-18 | 4,40 | 6.243.100 | 4,44 | 4,38 | 4,44 | 00:00:00 | | 2005-08-19 | 4,41 | 7.920.900 | 4,43 | 4,37 | 4,41 | 00:00:00 | | 2005-08-22 | 4,41 | 3.244.300 | 4,43 | 4,40 | 4,40 | 00:00:00 | | 2005-08-23 | 4,39 | 2.759.600 | 4,41 | 4,39 | 4,41 | 00:00:00 | | 2005-08-24 | 4,43 | 7.511.600 | 4,43 | 4,39 | 4,40 | 00:00:00 | | 2005-08-25 | 4,49 | 15.418.900 | 4,54 | 4,43 | 4,43 | 00:00:00 | | 2005-08-26 | 4,45 | 7.899.300 | 4,51 | 4,44 | 4,51 | 00:00:00 | | 2005-08-29 | 4,46 | 2.330.300 | 4,49 | 4,45 | 4,49 | 00:00:00 | | 2005-08-30 | 4,42 | 5.228.900 | 4,49 | 4,42 | 4,48 | 00:00:00 | | 2005-08-31 | 4,48 | 5.871.200 | 4,49 | 4,43 | 4,44 | 00:00:00 | | 2005-09-01 | 4,52 | 4.223.500 | 4,53 | 4,47 | 4,49 | 00:00:00 | | 2005-09-02 | 4,52 | 3.568.500 | 4,54 | 4,49 | 4,52 | 00:00:00 | | 2005-09-05 | 4,57 | 6.380.900 | 4,59 | 4,53 | 4,53 | 00:00:00 | | 2005-09-06 | 4,57 | 7.076.800 | 4,60 | 4,55 | 4,60 | 00:00:00 | | 2005-09-07 | 4,56 | 3.929.500 | 4,56 | 4,54 | 4,56 | 00:00:00 | | 2005-09-08 | 4,58 | 4.697.400 | 4,61 | 4,55 | 4,55 | 00:00:00 | | 2005-09-09 | 4,59 | 3.221.000 | 4,61 | 4,55 | 4,59 | 00:00:00 | | 2005-09-12 | 4,65 | 11.147.000 | 4,69 | 4,57 | 4,60 | 00:00:00 | | 2005-09-13 | 4,65 | 5.881.000 | 4,68 | 4,61 | 4,66 | 00:00:00 | | 2005-09-14 | 4,65 | 4.806.300 | 4,68 | 4,62 | 4,64 | 00:00:00 | | 2005-09-15 | 4,64 | 5.353.000 | 4,66 | 4,61 | 4,64 | 00:00:00 | | 2005-09-16 | 4,65 | 15.375.400 | 4,65 | 4,62 | 4,65 | 00:00:00 | | 2005-09-19 | 4,78 | 18.420.500 | 4,79 | 4,64 | 4,66 | 00:00:00 | | 2005-09-20 | 4,80 | 18.151.700 | 4,83 | 4,77 | 4,80 | 00:00:00 | | 2005-09-21 | 5,09 | 58.321.600 | 5,18 | 4,80 | 5,15 | 00:00:00 | | 2005-09-22 | 4,97 | 49.595.000 | 5,09 | 4,93 | 5,09 | 00:00:00 | | 2005-09-23 | 5,01 | 12.699.000 | 5,03 | 4,98 | 5,00 | 00:00:00 | | 2005-09-26 | 5,00 | 9.810.200 | 5,05 | 5,00 | 5,04 | 00:00:00 | | 2005-09-27 | 4,99 | 6.167.600 | 5,01 | 4,99 | 5,01 | 00:00:00 | | 2005-09-28 | 4,92 | 21.393.300 | 4,98 | 4,91 | 4,98 | 00:00:00 | | 2005-09-29 | 4,86 | 25.739.200 | 4,92 | 4,83 | 4,89 | 00:00:00 | | 2005-09-30 | 4,85 | 12.564.400 | 4,89 | 4,82 | 4,87 | 00:00:00 | | 2005-10-03 | 4,77 | 22.513.100 | 4,87 | 4,77 | 4,86 | 00:00:00 | | 2005-10-04 | 4,68 | 64.071.300 | 4,76 | 4,63 | 4,75 | 00:00:00 | | 2005-10-05 | 4,71 | 26.723.000 | 4,77 | 4,66 | 4,68 | 00:00:00 | | 2005-10-06 | 4,68 | 14.720.500 | 4,76 | 4,66 | 4,70 | 00:00:00 | | 2005-10-07 | 4,67 | 18.569.600 | 4,74 | 4,64 | 4,67 | 00:00:00 | | 2005-10-10 | 4,64 | 12.362.400 | 4,75 | 4,64 | 4,72 | 00:00:00 | | 2005-10-11 | 4,64 | 11.974.800 | 4,68 | 4,64 | 4,66 | 00:00:00 | | 2005-10-12 | 4,59 | 11.251.600 | 4,66 | 4,59 | 4,66 | 00:00:00 | | 2005-10-13 | 4,58 | 13.022.500 | 4,61 | 4,53 | 4,59 | 00:00:00 | | 2005-10-14 | 4,66 | 29.289.900 | 4,74 | 4,58 | 4,63 | 00:00:00 | | 2005-10-17 | 4,61 | 10.854.200 | 4,68 | 4,60 | 4,65 | 00:00:00 | | 2005-10-18 | 4,53 | 12.544.400 | 4,62 | 4,53 | 4,61 | 00:00:00 | | 2005-10-19 | 4,53 | 13.707.900 | 4,53 | 4,49 | 4,53 | 00:00:00 | | 2005-10-20 | 4,49 | 9.824.500 | 4,56 | 4,48 | 4,54 | 00:00:00 | | 2005-10-21 | 4,58 | 13.931.900 | 4,60 | 4,46 | 4,47 | 00:00:00 | | 2005-10-24 | 4,60 | 8.408.600 | 4,63 | 4,55 | 4,56 | 00:00:00 | | 2005-10-25 | 4,59 | 8.032.100 | 4,62 | 4,57 | 4,62 | 00:00:00 | | 2005-10-26 | 4,53 | 11.194.100 | 4,60 | 4,51 | 4,57 | 00:00:00 | | 2005-10-27 | 4,44 | 20.161.200 | 4,54 | 4,43 | 4,50 | 00:00:00 | | 2005-10-28 | 4,56 | 15.189.800 | 4,56 | 4,43 | 4,45 | 00:00:00 | | 2005-10-31 | 4,58 | 9.088.100 | 4,64 | 4,57 | 4,64 | 00:00:00 | | 2005-11-01 | 4,57 | 6.942.000 | 4,61 | 4,55 | 4,58 | 00:00:00 | | 2005-11-02 | 4,59 | 9.235.300 | 4,60 | 4,55 | 4,57 | 00:00:00 | | 2005-11-03 | 4,59 | 9.376.000 | 4,61 | 4,58 | 4,60 | 00:00:00 | | 2005-11-04 | 4,62 | 21.948.800 | 4,65 | 4,59 | 4,62 | 00:00:00 | | 2005-11-07 | 4,61 | 11.151.300 | 4,66 | 4,60 | 4,65 | 00:00:00 | | 2005-11-08 | 4,49 | 18.856.500 | 4,64 | 4,49 | 4,64 | 00:00:00 | | 2005-11-09 | 4,53 | 11.844.300 | 4,54 | 4,46 | 4,49 | 00:00:00 | | 2005-11-10 | 4,51 | 12.969.200 | 4,55 | 4,46 | 4,54 | 00:00:00 | | 2005-11-11 | 4,53 | 35.091.500 | 4,55 | 4,51 | 4,51 | 00:00:00 | | 2005-11-14 | 4,58 | 19.559.700 | 4,59 | 4,53 | 4,54 | 00:00:00 | | 2005-11-15 | 4,59 | 65.049.900 | 4,61 | 4,54 | 4,54 | 00:00:00 | | 2005-11-16 | 4,68 | 45.441.500 | 4,68 | 4,59 | 4,61 | 00:00:00 | | 2005-11-17 | 4,61 | 57.450.900 | 4,72 | 4,60 | 4,68 | 00:00:00 | | 2005-11-18 | 4,62 | 29.844.900 | 4,69 | 4,57 | 4,65 | 00:00:00 | | 2005-11-21 | 3,68 | 37.995.300 | 3,69 | 3,64 | 3,64 | 00:00:00 | | 2005-11-22 | 3,65 | 19.404.600 | 3,72 | 3,64 | 3,68 | 00:00:00 | | 2005-11-23 | 3,63 | 60.347.700 | 3,68 | 3,63 | 3,66 | 00:00:00 | | 2005-11-24 | 3,62 | 16.615.700 | 3,64 | 3,57 | 3,63 | 00:00:00 | | 2005-11-25 | 3,62 | 51.765.300 | 3,66 | 3,61 | 3,65 | 00:00:00 | | 2005-11-28 | 3,62 | 10.870.400 | 3,64 | 3,60 | 3,62 | 00:00:00 | | 2005-11-29 | 3,59 | 12.497.400 | 3,64 | 3,59 | 3,62 | 00:00:00 | | 2005-11-30 | 3,59 | 9.898.200 | 3,60 | 3,59 | 3,60 | 00:00:00 | | 2005-12-01 | 3,61 | 7.874.400 | 3,61 | 3,59 | 3,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
