|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-08 | 4,01 | 4.288.500 | 4,02 | 3,97 | 3,97 | 00:00:00 | | 2006-11-09 | 4,01 | 6.637.000 | 4,01 | 3,97 | 4,00 | 00:00:00 | | 2006-11-10 | 4,10 | 14.053.500 | 4,12 | 3,99 | 4,01 | 00:00:00 | | 2006-11-13 | 4,12 | 9.211.600 | 4,14 | 4,06 | 4,09 | 00:00:00 | | 2006-11-14 | 4,05 | 8.631.200 | 4,12 | 4,05 | 4,11 | 00:00:00 | | 2006-11-15 | 4,07 | 5.441.600 | 4,09 | 4,07 | 4,07 | 00:00:00 | | 2006-11-16 | 4,13 | 10.046.700 | 4,14 | 4,07 | 4,07 | 00:00:00 | | 2006-11-17 | 4,12 | 7.970.100 | 4,16 | 4,11 | 4,13 | 00:00:00 | | 2006-11-20 | 4,15 | 7.552.700 | 4,18 | 4,11 | 4,11 | 00:00:00 | | 2006-11-21 | 4,18 | 6.116.600 | 4,20 | 4,16 | 4,16 | 00:00:00 | | 2006-11-22 | 4,17 | 7.292.900 | 4,20 | 4,16 | 4,18 | 00:00:00 | | 2006-11-23 | 4,19 | 5.163.900 | 4,20 | 4,17 | 4,17 | 00:00:00 | | 2006-11-24 | 4,23 | 6.604.000 | 4,23 | 4,17 | 4,18 | 00:00:00 | | 2006-11-27 | 4,17 | 7.556.100 | 4,26 | 4,16 | 4,22 | 00:00:00 | | 2006-11-28 | 4,14 | 7.207.100 | 4,17 | 4,13 | 4,16 | 00:00:00 | | 2006-11-29 | 4,20 | 7.410.600 | 4,21 | 4,14 | 4,14 | 00:00:00 | | 2006-11-30 | 4,18 | 5.436.100 | 4,22 | 4,17 | 4,18 | 00:00:00 | | 2006-12-01 | 4,18 | 5.918.900 | 4,21 | 4,16 | 4,18 | 00:00:00 | | 2006-12-04 | 4,23 | 7.801.600 | 4,24 | 4,19 | 4,20 | 00:00:00 | | 2006-12-05 | 4,24 | 5.555.400 | 4,25 | 4,22 | 4,22 | 00:00:00 | | 2006-12-06 | 4,22 | 7.451.600 | 4,27 | 4,22 | 4,24 | 00:00:00 | | 2006-12-07 | 4,24 | 6.214.400 | 4,25 | 4,22 | 4,22 | 00:00:00 | | 2006-12-08 | 4,32 | 10.890.900 | 4,32 | 4,24 | 4,24 | 00:00:00 | | 2006-12-11 | 4,30 | 11.390.600 | 4,34 | 4,27 | 4,32 | 00:00:00 | | 2006-12-12 | 4,30 | 8.768.000 | 4,32 | 4,28 | 4,32 | 00:00:00 | | 2006-12-13 | 4,32 | 6.324.800 | 4,33 | 4,29 | 4,29 | 00:00:00 | | 2006-12-14 | 4,34 | 6.956.900 | 4,36 | 4,32 | 4,32 | 00:00:00 | | 2006-12-15 | 4,35 | 7.418.300 | 4,37 | 4,32 | 4,36 | 00:00:00 | | 2006-12-18 | 4,37 | 5.289.200 | 4,38 | 4,35 | 4,36 | 00:00:00 | | 2006-12-19 | 4,35 | 4.419.000 | 4,38 | 4,33 | 4,36 | 00:00:00 | | 2006-12-20 | 4,36 | 6.454.300 | 4,38 | 4,33 | 4,36 | 00:00:00 | | 2006-12-21 | 4,33 | 6.002.400 | 4,36 | 4,30 | 4,35 | 00:00:00 | | 2006-12-22 | 4,27 | 4.605.700 | 4,33 | 4,27 | 4,32 | 00:00:00 | | 2006-12-27 | 4,33 | 4.210.900 | 4,33 | 4,27 | 4,28 | 00:00:00 | | 2006-12-28 | 4,31 | 4.136.100 | 4,32 | 4,29 | 4,31 | 00:00:00 | | 2006-12-29 | 4,30 | 3.273.800 | 4,32 | 4,28 | 4,30 | 00:00:00 | | 2007-01-02 | 4,37 | 4.547.400 | 4,37 | 4,30 | 4,32 | 00:00:00 | | 2007-01-03 | 4,36 | 4.367.800 | 4,37 | 4,32 | 4,36 | 00:00:00 | | 2007-01-04 | 4,30 | 6.086.700 | 4,35 | 4,30 | 4,33 | 00:00:00 | | 2007-01-05 | 4,24 | 7.438.100 | 4,32 | 4,24 | 4,30 | 00:00:00 | | 2007-01-08 | 4,28 | 8.785.500 | 4,31 | 4,25 | 4,26 | 00:00:00 | | 2007-01-09 | 4,28 | 5.120.800 | 4,31 | 4,28 | 4,28 | 00:00:00 | | 2007-01-10 | 4,29 | 5.003.300 | 4,29 | 4,24 | 4,28 | 00:00:00 | | 2007-01-11 | 4,30 | 6.568.000 | 4,30 | 4,26 | 4,29 | 00:00:00 | | 2007-01-12 | 4,34 | 4.566.600 | 4,34 | 4,29 | 4,29 | 00:00:00 | | 2007-01-15 | 4,36 | 5.446.800 | 4,36 | 4,33 | 4,35 | 00:00:00 | | 2007-01-16 | 4,39 | 6.137.300 | 4,39 | 4,35 | 4,36 | 00:00:00 | | 2007-01-17 | 4,33 | 7.477.800 | 4,40 | 4,31 | 4,39 | 00:00:00 | | 2007-01-18 | 4,35 | 4.184.100 | 4,36 | 4,32 | 4,34 | 00:00:00 | | 2007-01-19 | 4,37 | 6.397.600 | 4,38 | 4,32 | 4,36 | 00:00:00 | | 2007-01-22 | 4,38 | 4.066.000 | 4,39 | 4,35 | 4,38 | 00:00:00 | | 2007-01-23 | 4,34 | 3.502.400 | 4,38 | 4,32 | 4,38 | 00:00:00 | | 2007-01-24 | 4,39 | 5.250.200 | 4,39 | 4,34 | 4,35 | 00:00:00 | | 2007-01-25 | 4,38 | 3.765.100 | 4,40 | 4,36 | 4,39 | 00:00:00 | | 2007-01-26 | 4,41 | 5.073.600 | 4,41 | 4,34 | 4,36 | 00:00:00 | | 2007-01-29 | 4,45 | 4.731.200 | 4,46 | 4,41 | 4,41 | 00:00:00 | | 2007-01-30 | 4,48 | 4.162.000 | 4,48 | 4,42 | 4,46 | 00:00:00 | | 2007-01-31 | 4,52 | 7.484.800 | 4,53 | 4,45 | 4,47 | 00:00:00 | | 2007-02-01 | 4,57 | 13.330.300 | 4,66 | 4,53 | 4,53 | 00:00:00 | | 2007-02-02 | 4,64 | 8.302.100 | 4,64 | 4,55 | 4,57 | 00:00:00 | | 2007-02-05 | 4,63 | 5.441.900 | 4,67 | 4,60 | 4,63 | 00:00:00 | | 2007-02-06 | 4,66 | 5.845.400 | 4,68 | 4,61 | 4,61 | 00:00:00 | | 2007-02-07 | 4,66 | 5.334.900 | 4,69 | 4,65 | 4,66 | 00:00:00 | | 2007-02-08 | 4,68 | 8.367.400 | 4,69 | 4,62 | 4,67 | 00:00:00 | | 2007-02-09 | 4,70 | 8.217.400 | 4,74 | 4,68 | 4,69 | 00:00:00 | | 2007-02-12 | 4,71 | 5.562.900 | 4,72 | 4,67 | 4,70 | 00:00:00 | | 2007-02-13 | 4,74 | 4.200.100 | 4,74 | 4,70 | 4,70 | 00:00:00 | | 2007-02-14 | 4,78 | 5.082.800 | 4,78 | 4,74 | 4,76 | 00:00:00 | | 2007-02-15 | 4,79 | 6.353.400 | 4,81 | 4,74 | 4,78 | 00:00:00 | | 2007-02-16 | 4,82 | 10.323.600 | 4,82 | 4,74 | 4,78 | 00:00:00 | | 2007-02-20 | 4,80 | 12.045.100 | 4,94 | 4,77 | 4,94 | 00:00:00 | | 2007-02-21 | 4,68 | 14.056.000 | 4,84 | 4,65 | 4,80 | 00:00:00 | | 2007-02-22 | 4,74 | 10.443.600 | 4,74 | 4,68 | 4,68 | 00:00:00 | | 2007-02-23 | 4,72 | 7.481.600 | 4,73 | 4,67 | 4,69 | 00:00:00 | | 2007-02-26 | 4,78 | 9.017.300 | 4,79 | 4,72 | 4,72 | 00:00:00 | | 2007-02-27 | 4,57 | 17.242.300 | 4,73 | 4,55 | 4,72 | 00:00:00 | | 2007-02-28 | 4,52 | 18.748.800 | 4,57 | 4,41 | 4,45 | 00:00:00 | | 2007-03-01 | 4,45 | 16.611.000 | 4,53 | 4,40 | 4,50 | 00:00:00 | | 2007-03-02 | 4,52 | 10.651.400 | 4,56 | 4,46 | 4,46 | 00:00:00 | | 2007-03-05 | 4,45 | 9.825.100 | 4,48 | 4,43 | 4,43 | 00:00:00 | | 2007-03-06 | 4,45 | 6.220.100 | 4,48 | 4,42 | 4,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
