|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-03 | 4,45 | 7.045.500 | 4,45 | 4,39 | 4,39 | 00:00:00 | | 2007-07-04 | 4,43 | 4.067.000 | 4,47 | 4,41 | 4,44 | 00:00:00 | | 2007-07-05 | 4,34 | 9.548.300 | 4,46 | 4,31 | 4,45 | 00:00:00 | | 2007-07-06 | 4,38 | 5.194.400 | 4,38 | 4,31 | 4,34 | 00:00:00 | | 2007-07-09 | 4,35 | 4.247.000 | 4,38 | 4,34 | 4,37 | 00:00:00 | | 2007-07-10 | 4,32 | 5.635.000 | 4,36 | 4,30 | 4,34 | 00:00:00 | | 2007-07-11 | 4,30 | 5.349.900 | 4,32 | 4,26 | 4,28 | 00:00:00 | | 2007-07-12 | 4,36 | 5.475.900 | 4,37 | 4,28 | 4,28 | 00:00:00 | | 2007-07-13 | 4,32 | 6.803.300 | 4,39 | 4,30 | 4,38 | 00:00:00 | | 2007-07-16 | 4,30 | 10.166.200 | 4,33 | 4,27 | 4,32 | 00:00:00 | | 2007-07-17 | 4,26 | 4.964.900 | 4,30 | 4,24 | 4,28 | 00:00:00 | | 2007-07-18 | 4,23 | 4.728.300 | 4,26 | 4,21 | 4,24 | 00:00:00 | | 2007-07-19 | 4,19 | 4.956.800 | 4,26 | 4,19 | 4,24 | 00:00:00 | | 2007-07-20 | 4,21 | 7.209.200 | 4,26 | 4,19 | 4,19 | 00:00:00 | | 2007-07-23 | 4,22 | 3.694.200 | 4,23 | 4,18 | 4,20 | 00:00:00 | | 2007-07-24 | 4,17 | 5.735.400 | 4,23 | 4,16 | 4,21 | 00:00:00 | | 2007-07-25 | 4,11 | 7.421.300 | 4,18 | 4,10 | 4,16 | 00:00:00 | | 2007-07-26 | 4,09 | 10.890.700 | 4,17 | 4,09 | 4,12 | 00:00:00 | | 2007-07-27 | 4,05 | 9.839.400 | 4,14 | 4,04 | 4,06 | 00:00:00 | | 2007-07-30 | 4,02 | 7.719.900 | 4,07 | 4,02 | 4,06 | 00:00:00 | | 2007-07-31 | 4,06 | 7.293.800 | 4,09 | 4,00 | 4,05 | 00:00:00 | | 2007-08-01 | 3,98 | 7.750.600 | 4,04 | 3,89 | 4,01 | 00:00:00 | | 2007-08-02 | 4,16 | 13.667.800 | 4,18 | 3,96 | 4,00 | 00:00:00 | | 2007-08-03 | 4,09 | 7.339.100 | 4,18 | 4,08 | 4,18 | 00:00:00 | | 2007-08-06 | 4,12 | 11.985.000 | 4,16 | 4,07 | 4,07 | 00:00:00 | | 2007-08-07 | 4,15 | 7.616.900 | 4,16 | 4,09 | 4,15 | 00:00:00 | | 2007-08-08 | 4,21 | 9.187.400 | 4,23 | 4,13 | 4,18 | 00:00:00 | | 2007-08-09 | 4,28 | 13.281.000 | 4,32 | 4,18 | 4,18 | 00:00:00 | | 2007-08-10 | 4,25 | 11.412.400 | 4,33 | 4,20 | 4,20 | 00:00:00 | | 2007-08-13 | 4,21 | 7.763.700 | 4,30 | 4,19 | 4,30 | 00:00:00 | | 2007-08-14 | 4,21 | 6.430.800 | 4,26 | 4,19 | 4,22 | 00:00:00 | | 2007-08-16 | 4,07 | 9.474.800 | 4,20 | 4,07 | 4,16 | 00:00:00 | | 2007-08-17 | 4,09 | 8.930.100 | 4,12 | 4,01 | 4,04 | 00:00:00 | | 2007-08-20 | 4,15 | 5.023.400 | 4,17 | 4,08 | 4,10 | 00:00:00 | | 2007-08-21 | 4,10 | 4.700.600 | 4,15 | 4,08 | 4,15 | 00:00:00 | | 2007-08-22 | 4,18 | 4.937.100 | 4,19 | 4,10 | 4,11 | 00:00:00 | | 2007-08-23 | 4,15 | 4.515.600 | 4,20 | 4,14 | 4,18 | 00:00:00 | | 2007-08-24 | 4,28 | 10.440.700 | 4,30 | 4,11 | 4,11 | 00:00:00 | | 2007-08-27 | 4,22 | 3.455.100 | 4,30 | 4,22 | 4,28 | 00:00:00 | | 2007-08-28 | 4,24 | 5.176.600 | 4,28 | 4,20 | 4,22 | 00:00:00 | | 2007-08-29 | 4,24 | 6.219.300 | 4,29 | 4,22 | 4,23 | 00:00:00 | | 2007-08-30 | 4,30 | 4.891.900 | 4,31 | 4,23 | 4,27 | 00:00:00 | | 2007-08-31 | 4,32 | 6.002.100 | 4,34 | 4,28 | 4,34 | 00:00:00 | | 2007-09-03 | 4,33 | 2.679.000 | 4,36 | 4,31 | 4,33 | 00:00:00 | | 2007-09-04 | 4,33 | 6.379.100 | 4,35 | 4,28 | 4,33 | 00:00:00 | | 2007-09-05 | 4,32 | 9.099.800 | 4,37 | 4,30 | 4,33 | 00:00:00 | | 2007-09-06 | 4,34 | 5.486.200 | 4,36 | 4,29 | 4,33 | 00:00:00 | | 2007-09-07 | 4,29 | 3.920.400 | 4,36 | 4,28 | 4,31 | 00:00:00 | | 2007-09-10 | 4,50 | 19.383.500 | 4,52 | 4,28 | 4,28 | 00:00:00 | | 2007-09-11 | 4,44 | 9.056.400 | 4,52 | 4,43 | 4,50 | 00:00:00 | | 2007-09-12 | 4,43 | 8.837.600 | 4,46 | 4,38 | 4,45 | 00:00:00 | | 2007-09-13 | 4,46 | 4.247.200 | 4,47 | 4,38 | 4,41 | 00:00:00 | | 2007-09-14 | 4,43 | 3.227.000 | 4,47 | 4,41 | 4,44 | 00:00:00 | | 2007-09-17 | 4,43 | 4.028.800 | 4,46 | 4,39 | 4,43 | 00:00:00 | | 2007-09-18 | 4,42 | 4.819.800 | 4,45 | 4,40 | 4,44 | 00:00:00 | | 2007-09-19 | 4,46 | 9.215.600 | 4,48 | 4,40 | 4,44 | 00:00:00 | | 2007-09-20 | 4,41 | 5.991.600 | 4,49 | 4,41 | 4,47 | 00:00:00 | | 2007-09-21 | 4,39 | 8.340.900 | 4,45 | 4,39 | 4,42 | 00:00:00 | | 2007-09-24 | 4,41 | 4.783.300 | 4,43 | 4,39 | 4,41 | 00:00:00 | | 2007-09-25 | 4,38 | 4.154.200 | 4,43 | 4,37 | 4,41 | 00:00:00 | | 2007-09-26 | 4,39 | 7.406.200 | 4,41 | 4,37 | 4,38 | 00:00:00 | | 2007-09-27 | 4,36 | 4.895.300 | 4,43 | 4,34 | 4,41 | 00:00:00 | | 2007-09-28 | 4,36 | 4.192.500 | 4,39 | 4,33 | 4,37 | 00:00:00 | | 2007-10-01 | 4,40 | 2.545.500 | 4,41 | 4,35 | 4,37 | 00:00:00 | | 2007-10-02 | 4,41 | 4.526.200 | 4,43 | 4,38 | 4,41 | 00:00:00 | | 2007-10-03 | 4,41 | 3.496.100 | 4,43 | 4,40 | 4,41 | 00:00:00 | | 2007-10-04 | 4,40 | 3.371.000 | 4,42 | 4,39 | 4,41 | 00:00:00 | | 2007-10-05 | 4,43 | 5.250.000 | 4,45 | 4,39 | 4,42 | 00:00:00 | | 2007-10-08 | 4,44 | 4.379.300 | 4,46 | 4,41 | 4,44 | 00:00:00 | | 2007-10-09 | 4,52 | 15.559.800 | 4,53 | 4,42 | 4,42 | 00:00:00 | | 2007-10-10 | 4,50 | 4.223.400 | 4,53 | 4,49 | 4,53 | 00:00:00 | | 2007-10-11 | 4,51 | 5.122.000 | 4,55 | 4,51 | 4,51 | 00:00:00 | | 2007-10-12 | 4,54 | 19.611.800 | 4,55 | 4,44 | 4,49 | 00:00:00 | | 2007-10-15 | 4,52 | 32.644.500 | 4,57 | 4,51 | 4,54 | 00:00:00 | | 2007-10-16 | 4,56 | 12.949.500 | 4,58 | 4,51 | 4,51 | 00:00:00 | | 2007-10-17 | 4,55 | 3.814.300 | 4,58 | 4,53 | 4,57 | 00:00:00 | | 2007-10-18 | 4,57 | 3.713.600 | 4,59 | 4,52 | 4,57 | 00:00:00 | | 2007-10-19 | 4,55 | 3.763.100 | 4,57 | 4,53 | 4,54 | 00:00:00 | | 2007-10-22 | 4,39 | 4.246.400 | 4,45 | 4,34 | 4,41 | 00:00:00 | | 2007-10-23 | 4,37 | 29.134.200 | 4,44 | 4,36 | 4,41 | 00:00:00 | | 2007-10-24 | 4,39 | 6.469.100 | 4,45 | 4,36 | 4,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
