|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-23 | 3,69 | 12.750.500 | 3,75 | 3,65 | 3,75 | 00:00:00 | | 2006-03-24 | 3,67 | 16.728.800 | 3,71 | 3,65 | 3,71 | 00:00:00 | | 2006-03-27 | 3,66 | 8.486.700 | 3,68 | 3,64 | 3,66 | 00:00:00 | | 2006-03-28 | 3,63 | 9.149.300 | 3,66 | 3,62 | 3,65 | 00:00:00 | | 2006-03-29 | 3,66 | 8.184.700 | 3,67 | 3,61 | 3,62 | 00:00:00 | | 2006-03-30 | 3,67 | 10.273.200 | 3,68 | 3,63 | 3,67 | 00:00:00 | | 2006-03-31 | 3,65 | 8.647.100 | 3,69 | 3,64 | 3,66 | 00:00:00 | | 2006-04-03 | 3,66 | 5.671.800 | 3,68 | 3,64 | 3,67 | 00:00:00 | | 2006-04-04 | 3,65 | 6.633.600 | 3,66 | 3,63 | 3,65 | 00:00:00 | | 2006-04-05 | 3,65 | 6.933.300 | 3,67 | 3,64 | 3,66 | 00:00:00 | | 2006-04-06 | 3,66 | 4.195.800 | 3,67 | 3,64 | 3,65 | 00:00:00 | | 2006-04-07 | 3,61 | 6.703.300 | 3,68 | 3,61 | 3,65 | 00:00:00 | | 2006-04-10 | 3,63 | 8.860.400 | 3,66 | 3,60 | 3,61 | 00:00:00 | | 2006-04-11 | 3,58 | 7.434.600 | 3,63 | 3,58 | 3,63 | 00:00:00 | | 2006-04-12 | 3,58 | 5.634.400 | 3,60 | 3,56 | 3,58 | 00:00:00 | | 2006-04-13 | 3,58 | 8.674.400 | 3,59 | 3,56 | 3,59 | 00:00:00 | | 2006-04-14 | 3,58 | 0 | 3,58 | 3,58 | 3,58 | 00:00:00 | | 2006-04-17 | 3,58 | 0 | 3,58 | 3,58 | 3,58 | 00:00:00 | | 2006-04-18 | 3,57 | 3.662.800 | 3,58 | 3,55 | 3,57 | 00:00:00 | | 2006-04-19 | 3,60 | 5.323.000 | 3,61 | 3,57 | 3,58 | 00:00:00 | | 2006-04-20 | 3,62 | 7.722.300 | 3,63 | 3,58 | 3,60 | 00:00:00 | | 2006-04-21 | 3,61 | 5.893.300 | 3,64 | 3,60 | 3,62 | 00:00:00 | | 2006-04-24 | 3,61 | 5.579.300 | 3,61 | 3,58 | 3,61 | 00:00:00 | | 2006-04-25 | 3,59 | 4.918.900 | 3,62 | 3,58 | 3,62 | 00:00:00 | | 2006-04-26 | 3,56 | 14.080.300 | 3,60 | 3,53 | 3,59 | 00:00:00 | | 2006-04-27 | 3,56 | 8.809.500 | 3,56 | 3,53 | 3,56 | 00:00:00 | | 2006-04-28 | 3,55 | 5.483.700 | 3,57 | 3,54 | 3,55 | 00:00:00 | | 2006-05-01 | 3,55 | 0 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2006-05-02 | 3,56 | 9.877.400 | 3,57 | 3,53 | 3,55 | 00:00:00 | | 2006-05-03 | 3,59 | 9.030.600 | 3,60 | 3,56 | 3,57 | 00:00:00 | | 2006-05-04 | 3,61 | 4.641.400 | 3,62 | 3,57 | 3,60 | 00:00:00 | | 2006-05-05 | 3,60 | 9.158.200 | 3,61 | 3,59 | 3,60 | 00:00:00 | | 2006-05-08 | 3,62 | 9.365.800 | 3,62 | 3,59 | 3,62 | 00:00:00 | | 2006-05-09 | 3,62 | 6.229.600 | 3,63 | 3,61 | 3,62 | 00:00:00 | | 2006-05-10 | 3,62 | 5.959.400 | 3,64 | 3,61 | 3,62 | 00:00:00 | | 2006-05-11 | 3,59 | 11.175.600 | 3,64 | 3,59 | 3,62 | 00:00:00 | | 2006-05-12 | 3,60 | 32.319.400 | 3,62 | 3,56 | 3,60 | 00:00:00 | | 2006-05-15 | 3,64 | 23.959.100 | 3,65 | 3,60 | 3,60 | 00:00:00 | | 2006-05-16 | 3,69 | 43.509.100 | 3,70 | 3,62 | 3,62 | 00:00:00 | | 2006-05-17 | 3,60 | 26.401.100 | 3,69 | 3,60 | 3,69 | 00:00:00 | | 2006-05-18 | 3,58 | 24.790.900 | 3,63 | 3,56 | 3,57 | 00:00:00 | | 2006-05-19 | 3,58 | 9.543.900 | 3,62 | 3,56 | 3,59 | 00:00:00 | | 2006-05-22 | 3,39 | 15.600.800 | 3,44 | 3,31 | 3,44 | 00:00:00 | | 2006-05-23 | 3,46 | 26.164.100 | 3,48 | 3,37 | 3,38 | 00:00:00 | | 2006-05-24 | 3,45 | 21.352.500 | 3,54 | 3,42 | 3,46 | 00:00:00 | | 2006-05-25 | 3,47 | 17.463.600 | 3,47 | 3,41 | 3,46 | 00:00:00 | | 2006-05-26 | 3,48 | 11.007.400 | 3,49 | 3,44 | 3,47 | 00:00:00 | | 2006-05-29 | 3,46 | 3.731.700 | 3,50 | 3,45 | 3,50 | 00:00:00 | | 2006-05-30 | 3,44 | 12.026.500 | 3,47 | 3,42 | 3,45 | 00:00:00 | | 2006-05-31 | 3,43 | 8.756.400 | 3,47 | 3,41 | 3,41 | 00:00:00 | | 2006-06-01 | 3,46 | 13.097.900 | 3,47 | 3,41 | 3,44 | 00:00:00 | | 2006-06-02 | 3,46 | 8.203.900 | 3,47 | 3,45 | 3,47 | 00:00:00 | | 2006-06-05 | 3,44 | 4.976.200 | 3,46 | 3,43 | 3,46 | 00:00:00 | | 2006-06-06 | 3,42 | 5.291.900 | 3,44 | 3,40 | 3,40 | 00:00:00 | | 2006-06-07 | 3,44 | 9.425.400 | 3,47 | 3,41 | 3,43 | 00:00:00 | | 2006-06-08 | 3,44 | 13.431.200 | 3,47 | 3,41 | 3,42 | 00:00:00 | | 2006-06-09 | 3,44 | 5.841.300 | 3,46 | 3,42 | 3,46 | 00:00:00 | | 2006-06-12 | 3,41 | 10.497.500 | 3,44 | 3,40 | 3,44 | 00:00:00 | | 2006-06-13 | 3,37 | 8.046.500 | 3,42 | 3,36 | 3,39 | 00:00:00 | | 2006-06-14 | 3,36 | 8.164.500 | 3,40 | 3,36 | 3,37 | 00:00:00 | | 2006-06-19 | 3,35 | 4.970.200 | 3,37 | 3,33 | 3,36 | 00:00:00 | | 2006-06-20 | 3,37 | 6.650.600 | 3,37 | 3,33 | 3,35 | 00:00:00 | | 2006-06-21 | 3,37 | 4.440.200 | 3,39 | 3,35 | 3,38 | 00:00:00 | | 2006-06-22 | 3,38 | 5.043.100 | 3,39 | 3,36 | 3,38 | 00:00:00 | | 2006-06-23 | 3,38 | 3.510.500 | 3,39 | 3,34 | 3,38 | 00:00:00 | | 2006-06-26 | 3,37 | 8.270.900 | 3,39 | 3,35 | 3,38 | 00:00:00 | | 2006-06-27 | 3,37 | 8.673.300 | 3,39 | 3,36 | 3,37 | 00:00:00 | | 2006-06-28 | 3,39 | 4.088.400 | 3,39 | 3,37 | 3,37 | 00:00:00 | | 2006-06-29 | 3,41 | 5.412.500 | 3,41 | 3,38 | 3,39 | 00:00:00 | | 2006-06-30 | 3,44 | 3.883.100 | 3,45 | 3,41 | 3,42 | 00:00:00 | | 2006-07-03 | 3,45 | 3.862.200 | 3,46 | 3,43 | 3,45 | 00:00:00 | | 2006-07-04 | 3,48 | 3.149.200 | 3,49 | 3,44 | 3,44 | 00:00:00 | | 2006-07-05 | 3,48 | 7.134.200 | 3,53 | 3,46 | 3,49 | 00:00:00 | | 2006-07-06 | 3,50 | 4.463.900 | 3,52 | 3,47 | 3,47 | 00:00:00 | | 2006-07-07 | 3,52 | 4.390.200 | 3,52 | 3,50 | 3,50 | 00:00:00 | | 2006-07-10 | 3,53 | 3.441.100 | 3,53 | 3,50 | 3,53 | 00:00:00 | | 2006-07-11 | 3,49 | 4.017.300 | 3,53 | 3,48 | 3,51 | 00:00:00 | | 2006-07-12 | 3,48 | 3.545.500 | 3,51 | 3,46 | 3,51 | 00:00:00 | | 2006-07-13 | 3,49 | 3.505.600 | 3,50 | 3,46 | 3,46 | 00:00:00 | | 2006-07-14 | 3,47 | 4.648.400 | 3,49 | 3,46 | 3,48 | 00:00:00 | | 2006-07-17 | 3,48 | 4.018.700 | 3,51 | 3,47 | 3,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
