|
 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 | | 2006-07-17 | 3,48 | 4.018.700 | 3,51 | 3,47 | 3,48 | 00:00:00 | | 2006-07-18 | 3,50 | 4.446.200 | 3,52 | 3,47 | 3,47 | 00:00:00 | | 2006-07-19 | 3,53 | 3.341.900 | 3,53 | 3,50 | 3,51 | 00:00:00 | | 2006-07-20 | 3,52 | 4.738.300 | 3,54 | 3,50 | 3,53 | 00:00:00 | | 2006-07-21 | 3,51 | 6.477.600 | 3,55 | 3,51 | 3,53 | 00:00:00 | | 2006-07-24 | 3,56 | 5.171.400 | 3,56 | 3,51 | 3,51 | 00:00:00 | | 2006-07-25 | 3,55 | 4.410.600 | 3,56 | 3,52 | 3,56 | 00:00:00 | | 2006-07-26 | 3,54 | 4.338.800 | 3,56 | 3,52 | 3,54 | 00:00:00 | | 2006-07-27 | 3,59 | 5.787.100 | 3,59 | 3,54 | 3,56 | 00:00:00 | | 2006-07-28 | 3,62 | 6.294.900 | 3,63 | 3,58 | 3,58 | 00:00:00 | | 2006-07-31 | 3,62 | 5.083.600 | 3,63 | 3,61 | 3,62 | 00:00:00 | | 2006-08-01 | 3,62 | 5.719.100 | 3,64 | 3,60 | 3,64 | 00:00:00 | | 2006-08-02 | 3,66 | 4.373.300 | 3,66 | 3,62 | 3,64 | 00:00:00 | | 2006-08-03 | 3,63 | 5.189.100 | 3,66 | 3,62 | 3,65 | 00:00:00 | | 2006-08-04 | 3,63 | 3.630.200 | 3,65 | 3,62 | 3,64 | 00:00:00 | | 2006-08-07 | 3,63 | 3.962.600 | 3,64 | 3,62 | 3,62 | 00:00:00 | | 2006-08-08 | 3,63 | 5.374.400 | 3,64 | 3,61 | 3,63 | 00:00:00 | | 2006-08-09 | 3,65 | 6.289.700 | 3,66 | 3,62 | 3,63 | 00:00:00 | | 2006-08-10 | 3,67 | 5.428.900 | 3,68 | 3,62 | 3,63 | 00:00:00 | | 2006-08-11 | 3,66 | 2.940.300 | 3,68 | 3,66 | 3,67 | 00:00:00 | | 2006-08-14 | 3,65 | 4.153.700 | 3,68 | 3,64 | 3,67 | 00:00:00 | | 2006-08-16 | 3,65 | 5.460.100 | 3,67 | 3,62 | 3,67 | 00:00:00 | | 2006-08-17 | 3,61 | 4.808.900 | 3,64 | 3,61 | 3,64 | 00:00:00 | | 2006-08-18 | 3,66 | 4.982.000 | 3,66 | 3,62 | 3,62 | 00:00:00 | | 2006-08-21 | 3,64 | 3.049.700 | 3,68 | 3,63 | 3,67 | 00:00:00 | | 2006-08-22 | 3,62 | 2.686.500 | 3,65 | 3,62 | 3,65 | 00:00:00 | | 2006-08-23 | 3,62 | 4.284.800 | 3,65 | 3,62 | 3,62 | 00:00:00 | | 2006-08-24 | 3,62 | 5.294.100 | 3,63 | 3,62 | 3,62 | 00:00:00 | | 2006-08-25 | 3,62 | 4.831.900 | 3,63 | 3,61 | 3,63 | 00:00:00 | | 2006-08-28 | 3,67 | 4.598.900 | 3,67 | 3,61 | 3,62 | 00:00:00 | | 2006-08-29 | 3,66 | 5.465.800 | 3,68 | 3,65 | 3,67 | 00:00:00 | | 2006-08-30 | 3,66 | 3.802.100 | 3,66 | 3,65 | 3,66 | 00:00:00 | | 2006-08-31 | 3,65 | 2.145.100 | 3,67 | 3,65 | 3,66 | 00:00:00 | | 2006-09-01 | 3,70 | 6.820.300 | 3,71 | 3,65 | 3,65 | 00:00:00 | | 2006-09-04 | 3,70 | 3.760.600 | 3,72 | 3,69 | 3,71 | 00:00:00 | | 2006-09-05 | 3,67 | 5.614.100 | 3,71 | 3,66 | 3,70 | 00:00:00 | | 2006-09-06 | 3,64 | 3.181.600 | 3,69 | 3,63 | 3,67 | 00:00:00 | | 2006-09-07 | 3,66 | 5.015.900 | 3,69 | 3,64 | 3,65 | 00:00:00 | | 2006-09-08 | 3,69 | 2.805.800 | 3,69 | 3,64 | 3,65 | 00:00:00 | | 2006-09-11 | 3,69 | 3.900.000 | 3,70 | 3,67 | 3,68 | 00:00:00 | | 2006-09-12 | 3,71 | 6.400.500 | 3,71 | 3,64 | 3,70 | 00:00:00 | | 2006-09-13 | 3,68 | 6.680.200 | 3,72 | 3,65 | 3,72 | 00:00:00 | | 2006-09-14 | 3,68 | 5.844.900 | 3,69 | 3,66 | 3,69 | 00:00:00 | | 2006-09-15 | 3,68 | 12.475.600 | 3,71 | 3,65 | 3,67 | 00:00:00 | | 2006-09-18 | 3,69 | 4.459.600 | 3,70 | 3,66 | 3,67 | 00:00:00 | | 2006-09-19 | 3,66 | 3.430.600 | 3,69 | 3,65 | 3,68 | 00:00:00 | | 2006-09-20 | 3,69 | 3.966.800 | 3,69 | 3,65 | 3,66 | 00:00:00 | | 2006-09-21 | 3,72 | 6.788.100 | 3,72 | 3,68 | 3,68 | 00:00:00 | | 2006-09-22 | 3,69 | 5.154.200 | 3,73 | 3,68 | 3,72 | 00:00:00 | | 2006-09-25 | 3,73 | 5.337.000 | 3,73 | 3,69 | 3,69 | 00:00:00 | | 2006-09-26 | 3,73 | 4.154.200 | 3,75 | 3,70 | 3,73 | 00:00:00 | | 2006-09-27 | 3,82 | 10.481.300 | 3,82 | 3,73 | 3,74 | 00:00:00 | | 2006-09-28 | 3,79 | 7.166.500 | 3,83 | 3,78 | 3,83 | 00:00:00 | | 2006-09-29 | 3,83 | 6.517.500 | 3,83 | 3,79 | 3,79 | 00:00:00 | | 2006-10-02 | 3,82 | 8.339.200 | 3,85 | 3,77 | 3,83 | 00:00:00 | | 2006-10-03 | 3,83 | 6.331.700 | 3,83 | 3,77 | 3,81 | 00:00:00 | | 2006-10-04 | 3,85 | 6.410.100 | 3,85 | 3,82 | 3,84 | 00:00:00 | | 2006-10-05 | 3,84 | 7.068.500 | 3,85 | 3,80 | 3,85 | 00:00:00 | | 2006-10-06 | 3,85 | 4.990.700 | 3,85 | 3,83 | 3,83 | 00:00:00 | | 2006-10-09 | 3,82 | 6.067.600 | 3,85 | 3,81 | 3,85 | 00:00:00 | | 2006-10-11 | 3,87 | 5.210.900 | 3,88 | 3,85 | 3,86 | 00:00:00 | | 2006-10-12 | 3,88 | 6.373.600 | 3,90 | 3,86 | 3,87 | 00:00:00 | | 2006-10-13 | 3,90 | 4.777.200 | 3,90 | 3,87 | 3,88 | 00:00:00 | | 2006-10-16 | 3,92 | 5.743.300 | 3,93 | 3,89 | 3,89 | 00:00:00 | | 2006-10-17 | 3,92 | 6.092.700 | 3,93 | 3,90 | 3,91 | 00:00:00 | | 2006-10-18 | 3,88 | 7.100.100 | 3,93 | 3,88 | 3,92 | 00:00:00 | | 2006-10-19 | 3,90 | 6.449.200 | 3,90 | 3,87 | 3,88 | 00:00:00 | | 2006-10-20 | 3,91 | 5.347.000 | 3,94 | 3,89 | 3,94 | 00:00:00 | | 2006-10-23 | 3,92 | 4.875.100 | 3,92 | 3,89 | 3,91 | 00:00:00 | | 2006-10-24 | 3,95 | 6.192.700 | 3,96 | 3,90 | 3,90 | 00:00:00 | | 2006-10-25 | 3,93 | 6.270.800 | 3,97 | 3,92 | 3,97 | 00:00:00 | | 2006-10-26 | 3,92 | 5.158.300 | 3,95 | 3,90 | 3,94 | 00:00:00 | | 2006-10-27 | 3,91 | 4.487.600 | 3,92 | 3,88 | 3,91 | 00:00:00 | | 2006-10-30 | 3,94 | 6.707.800 | 3,95 | 3,88 | 3,92 | 00:00:00 | | 2006-10-31 | 3,99 | 10.587.400 | 3,99 | 3,93 | 3,93 | 00:00:00 | | 2006-11-01 | 3,93 | 6.824.800 | 3,98 | 3,92 | 3,97 | 00:00:00 | | 2006-11-02 | 3,96 | 4.844.200 | 3,98 | 3,92 | 3,92 | 00:00:00 | | 2006-11-03 | 3,97 | 3.244.200 | 3,97 | 3,94 | 3,97 | 00:00:00 | | 2006-11-06 | 4,01 | 6.954.500 | 4,03 | 3,96 | 3,98 | 00:00:00 | | 2006-11-07 | 3,98 | 5.575.100 | 4,03 | 3,98 | 4,00 | 00:00:00 | | 2006-11-08 | 4,01 | 4.288.500 | 4,02 | 3,97 | 3,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
