|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-01 | 3,61 | 7.874.400 | 3,61 | 3,59 | 3,60 | 00:00:00 | | 2005-12-02 | 3,61 | 23.179.000 | 3,62 | 3,60 | 3,60 | 00:00:00 | | 2005-12-05 | 3,60 | 8.165.500 | 3,62 | 3,58 | 3,62 | 00:00:00 | | 2005-12-06 | 3,61 | 8.191.200 | 3,62 | 3,60 | 3,60 | 00:00:00 | | 2005-12-07 | 3,54 | 11.968.600 | 3,61 | 3,54 | 3,61 | 00:00:00 | | 2005-12-08 | 3,57 | 8.238.700 | 3,57 | 3,54 | 3,54 | 00:00:00 | | 2005-12-09 | 3,53 | 11.152.100 | 3,57 | 3,53 | 3,57 | 00:00:00 | | 2005-12-12 | 3,50 | 14.328.500 | 3,54 | 3,49 | 3,52 | 00:00:00 | | 2005-12-13 | 3,53 | 16.466.300 | 3,55 | 3,49 | 3,50 | 00:00:00 | | 2005-12-14 | 3,53 | 14.689.200 | 3,54 | 3,50 | 3,54 | 00:00:00 | | 2005-12-15 | 3,49 | 9.611.000 | 3,54 | 3,48 | 3,54 | 00:00:00 | | 2005-12-16 | 3,50 | 18.289.700 | 3,51 | 3,47 | 3,47 | 00:00:00 | | 2005-12-19 | 3,45 | 8.805.600 | 3,51 | 3,45 | 3,50 | 00:00:00 | | 2005-12-20 | 3,40 | 25.470.300 | 3,45 | 3,40 | 3,45 | 00:00:00 | | 2005-12-21 | 3,52 | 20.328.900 | 3,54 | 3,41 | 3,41 | 00:00:00 | | 2005-12-22 | 3,50 | 9.896.700 | 3,55 | 3,49 | 3,54 | 00:00:00 | | 2005-12-23 | 3,51 | 6.636.200 | 3,54 | 3,50 | 3,52 | 00:00:00 | | 2005-12-26 | 3,51 | 0 | 3,51 | 3,51 | 3,51 | 00:00:00 | | 2005-12-27 | 3,52 | 2.724.600 | 3,53 | 3,50 | 3,51 | 00:00:00 | | 2005-12-28 | 3,49 | 4.118.500 | 3,51 | 3,48 | 3,50 | 00:00:00 | | 2005-12-29 | 3,50 | 2.588.700 | 3,51 | 3,49 | 3,50 | 00:00:00 | | 2005-12-30 | 3,47 | 2.619.800 | 3,50 | 3,46 | 3,50 | 00:00:00 | | 2006-01-02 | 3,54 | 11.033.700 | 3,57 | 3,48 | 3,50 | 00:00:00 | | 2006-01-03 | 3,52 | 13.305.600 | 3,57 | 3,51 | 3,57 | 00:00:00 | | 2006-01-04 | 3,58 | 14.294.100 | 3,59 | 3,52 | 3,54 | 00:00:00 | | 2006-01-05 | 3,56 | 7.915.100 | 3,58 | 3,55 | 3,58 | 00:00:00 | | 2006-01-06 | 3,55 | 3.859.800 | 3,57 | 3,53 | 3,56 | 00:00:00 | | 2006-01-09 | 3,56 | 8.952.700 | 3,57 | 3,53 | 3,55 | 00:00:00 | | 2006-01-10 | 3,54 | 5.892.500 | 3,55 | 3,52 | 3,54 | 00:00:00 | | 2006-01-11 | 3,53 | 12.127.200 | 3,55 | 3,51 | 3,54 | 00:00:00 | | 2006-01-12 | 3,55 | 6.990.900 | 3,55 | 3,52 | 3,53 | 00:00:00 | | 2006-01-13 | 3,55 | 7.057.700 | 3,58 | 3,53 | 3,54 | 00:00:00 | | 2006-01-16 | 3,55 | 7.229.000 | 3,57 | 3,54 | 3,55 | 00:00:00 | | 2006-01-17 | 3,56 | 9.579.000 | 3,59 | 3,53 | 3,55 | 00:00:00 | | 2006-01-18 | 3,56 | 12.573.700 | 3,58 | 3,52 | 3,53 | 00:00:00 | | 2006-01-19 | 3,55 | 8.191.100 | 3,57 | 3,54 | 3,56 | 00:00:00 | | 2006-01-20 | 3,59 | 24.210.200 | 3,64 | 3,54 | 3,55 | 00:00:00 | | 2006-01-23 | 3,63 | 13.921.400 | 3,64 | 3,60 | 3,62 | 00:00:00 | | 2006-01-24 | 3,56 | 9.083.100 | 3,63 | 3,56 | 3,63 | 00:00:00 | | 2006-01-25 | 3,58 | 8.847.900 | 3,59 | 3,53 | 3,58 | 00:00:00 | | 2006-01-26 | 3,59 | 8.737.300 | 3,61 | 3,55 | 3,60 | 00:00:00 | | 2006-01-27 | 3,61 | 8.850.900 | 3,62 | 3,58 | 3,60 | 00:00:00 | | 2006-01-30 | 3,56 | 10.652.200 | 3,61 | 3,55 | 3,60 | 00:00:00 | | 2006-01-31 | 3,57 | 8.064.700 | 3,59 | 3,55 | 3,55 | 00:00:00 | | 2006-02-01 | 3,56 | 9.181.300 | 3,57 | 3,54 | 3,57 | 00:00:00 | | 2006-02-02 | 3,58 | 11.267.500 | 3,61 | 3,55 | 3,56 | 00:00:00 | | 2006-02-03 | 3,58 | 10.168.800 | 3,62 | 3,56 | 3,57 | 00:00:00 | | 2006-02-06 | 3,56 | 8.568.500 | 3,59 | 3,55 | 3,58 | 00:00:00 | | 2006-02-07 | 3,55 | 12.037.800 | 3,57 | 3,53 | 3,56 | 00:00:00 | | 2006-02-08 | 3,55 | 9.783.300 | 3,57 | 3,53 | 3,55 | 00:00:00 | | 2006-02-09 | 3,54 | 8.039.900 | 3,56 | 3,53 | 3,55 | 00:00:00 | | 2006-02-10 | 3,52 | 10.979.300 | 3,54 | 3,50 | 3,53 | 00:00:00 | | 2006-02-13 | 3,53 | 5.629.000 | 3,54 | 3,51 | 3,51 | 00:00:00 | | 2006-02-14 | 3,54 | 6.736.700 | 3,55 | 3,52 | 3,54 | 00:00:00 | | 2006-02-15 | 3,57 | 10.040.300 | 3,57 | 3,55 | 3,57 | 00:00:00 | | 2006-02-16 | 3,57 | 7.683.900 | 3,57 | 3,55 | 3,57 | 00:00:00 | | 2006-02-17 | 3,63 | 23.064.700 | 3,65 | 3,59 | 3,60 | 00:00:00 | | 2006-02-20 | 3,62 | 5.095.500 | 3,63 | 3,61 | 3,63 | 00:00:00 | | 2006-02-21 | 3,67 | 12.976.200 | 3,70 | 3,61 | 3,62 | 00:00:00 | | 2006-02-22 | 3,72 | 13.649.900 | 3,72 | 3,66 | 3,67 | 00:00:00 | | 2006-02-23 | 3,65 | 14.920.100 | 3,72 | 3,62 | 3,72 | 00:00:00 | | 2006-02-24 | 3,65 | 10.266.100 | 3,66 | 3,61 | 3,64 | 00:00:00 | | 2006-02-27 | 3,69 | 8.983.300 | 3,70 | 3,65 | 3,66 | 00:00:00 | | 2006-02-28 | 3,68 | 11.189.600 | 3,71 | 3,64 | 3,70 | 00:00:00 | | 2006-03-01 | 3,68 | 9.523.600 | 3,69 | 3,64 | 3,68 | 00:00:00 | | 2006-03-02 | 3,64 | 8.429.500 | 3,68 | 3,61 | 3,68 | 00:00:00 | | 2006-03-03 | 3,63 | 6.515.000 | 3,65 | 3,61 | 3,63 | 00:00:00 | | 2006-03-06 | 3,65 | 6.715.700 | 3,65 | 3,62 | 3,63 | 00:00:00 | | 2006-03-07 | 3,63 | 7.892.400 | 3,64 | 3,61 | 3,64 | 00:00:00 | | 2006-03-08 | 3,60 | 12.470.800 | 3,64 | 3,58 | 3,61 | 00:00:00 | | 2006-03-09 | 3,60 | 8.730.800 | 3,62 | 3,57 | 3,61 | 00:00:00 | | 2006-03-10 | 3,60 | 6.675.200 | 3,61 | 3,57 | 3,58 | 00:00:00 | | 2006-03-13 | 3,63 | 6.394.800 | 3,63 | 3,60 | 3,61 | 00:00:00 | | 2006-03-14 | 3,65 | 18.893.000 | 3,68 | 3,60 | 3,62 | 00:00:00 | | 2006-03-15 | 3,65 | 6.170.100 | 3,68 | 3,63 | 3,65 | 00:00:00 | | 2006-03-16 | 3,68 | 6.371.800 | 3,68 | 3,65 | 3,67 | 00:00:00 | | 2006-03-17 | 3,69 | 15.530.300 | 3,70 | 3,66 | 3,69 | 00:00:00 | | 2006-03-20 | 3,70 | 5.869.500 | 3,71 | 3,68 | 3,70 | 00:00:00 | | 2006-03-21 | 3,71 | 10.554.200 | 3,73 | 3,68 | 3,70 | 00:00:00 | | 2006-03-22 | 3,74 | 14.449.500 | 3,74 | 3,70 | 3,71 | 00:00:00 | | 2006-03-23 | 3,69 | 12.750.500 | 3,75 | 3,65 | 3,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
