|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-03-28 | 3,09 | 0 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2002-03-29 | 3,09 | 0 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2002-04-01 | 3,09 | 0 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2002-04-02 | 3,11 | 7.313.400 | 3,12 | 3,07 | 3,08 | 00:00:00 | | 2002-04-03 | 3,08 | 5.848.900 | 3,12 | 3,07 | 3,11 | 00:00:00 | | 2002-04-04 | 3,12 | 5.894.600 | 3,12 | 3,08 | 3,08 | 00:00:00 | | 2002-04-05 | 3,11 | 2.428.300 | 3,12 | 3,09 | 3,12 | 00:00:00 | | 2002-04-08 | 3,12 | 3.268.800 | 3,12 | 3,07 | 3,09 | 00:00:00 | | 2002-04-09 | 3,07 | 6.787.700 | 3,12 | 3,07 | 3,10 | 00:00:00 | | 2002-04-10 | 3,08 | 5.646.200 | 3,08 | 3,05 | 3,08 | 00:00:00 | | 2002-04-11 | 3,05 | 5.770.400 | 3,09 | 3,05 | 3,08 | 00:00:00 | | 2002-04-12 | 3,05 | 14.177.300 | 3,07 | 3,03 | 3,07 | 00:00:00 | | 2002-04-15 | 3,06 | 16.246.600 | 3,08 | 3,02 | 3,05 | 00:00:00 | | 2002-04-16 | 3,08 | 14.281.700 | 3,08 | 3,04 | 3,07 | 00:00:00 | | 2002-04-17 | 3,05 | 11.542.000 | 3,09 | 3,04 | 3,07 | 00:00:00 | | 2002-04-18 | 3,05 | 3.996.000 | 3,06 | 3,03 | 3,05 | 00:00:00 | | 2002-04-19 | 3,06 | 6.777.300 | 3,06 | 3,04 | 3,05 | 00:00:00 | | 2002-04-22 | 3,07 | 6.879.400 | 3,09 | 3,05 | 3,05 | 00:00:00 | | 2002-04-23 | 3,11 | 6.130.500 | 3,14 | 3,07 | 3,09 | 00:00:00 | | 2002-04-24 | 3,10 | 4.712.000 | 3,16 | 3,10 | 3,12 | 00:00:00 | | 2002-04-25 | 3,10 | 3.244.700 | 3,13 | 3,08 | 3,13 | 00:00:00 | | 2002-04-26 | 3,16 | 4.386.500 | 3,17 | 3,09 | 3,11 | 00:00:00 | | 2002-04-29 | 3,17 | 5.356.200 | 3,18 | 3,14 | 3,17 | 00:00:00 | | 2002-04-30 | 3,15 | 4.467.400 | 3,19 | 3,15 | 3,16 | 00:00:00 | | 2002-05-01 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2002-05-02 | 3,17 | 6.719.700 | 3,21 | 3,15 | 3,15 | 00:00:00 | | 2002-05-03 | 3,18 | 3.312.300 | 3,20 | 3,17 | 3,18 | 00:00:00 | | 2002-05-06 | 3,17 | 2.204.400 | 3,20 | 3,12 | 3,18 | 00:00:00 | | 2002-05-07 | 3,20 | 6.039.700 | 3,20 | 3,13 | 3,14 | 00:00:00 | | 2002-05-08 | 3,13 | 8.268.300 | 3,21 | 3,11 | 3,21 | 00:00:00 | | 2002-05-09 | 2,95 | 85.226.000 | 3,15 | 2,88 | 3,14 | 00:00:00 | | 2002-05-10 | 2,98 | 35.924.900 | 3,07 | 2,98 | 2,98 | 00:00:00 | | 2002-05-13 | 2,99 | 6.216.800 | 3,03 | 2,96 | 3,00 | 00:00:00 | | 2002-05-14 | 3,01 | 10.298.900 | 3,02 | 2,97 | 3,02 | 00:00:00 | | 2002-05-15 | 2,98 | 3.895.700 | 3,01 | 2,97 | 3,01 | 00:00:00 | | 2002-05-16 | 2,98 | 2.725.500 | 3,00 | 2,97 | 2,98 | 00:00:00 | | 2002-05-17 | 2,98 | 7.351.900 | 3,01 | 2,95 | 2,99 | 00:00:00 | | 2002-05-20 | 2,80 | 24.373.400 | 2,92 | 2,78 | 2,92 | 00:00:00 | | 2002-05-21 | 2,91 | 29.795.300 | 2,95 | 2,81 | 2,81 | 00:00:00 | | 2002-05-22 | 2,93 | 14.036.400 | 2,97 | 2,87 | 2,93 | 00:00:00 | | 2002-05-23 | 2,94 | 11.532.700 | 2,97 | 2,92 | 2,93 | 00:00:00 | | 2002-05-24 | 2,93 | 3.193.700 | 2,96 | 2,92 | 2,95 | 00:00:00 | | 2002-05-27 | 2,91 | 2.378.500 | 2,95 | 2,90 | 2,94 | 00:00:00 | | 2002-05-28 | 2,97 | 19.335.100 | 3,01 | 2,95 | 2,96 | 00:00:00 | | 2002-05-29 | 3,02 | 7.215.400 | 3,02 | 2,98 | 2,98 | 00:00:00 | | 2002-05-30 | 3,00 | 4.262.100 | 3,02 | 2,97 | 2,98 | 00:00:00 | | 2002-05-31 | 3,07 | 20.766.600 | 3,07 | 2,99 | 3,02 | 00:00:00 | | 2002-06-03 | 3,02 | 2.970.600 | 3,05 | 3,01 | 3,05 | 00:00:00 | | 2002-06-04 | 2,95 | 5.057.800 | 3,02 | 2,94 | 3,01 | 00:00:00 | | 2002-06-05 | 2,96 | 4.989.000 | 2,98 | 2,92 | 2,97 | 00:00:00 | | 2002-06-06 | 2,96 | 3.358.300 | 3,00 | 2,94 | 2,98 | 00:00:00 | | 2002-06-07 | 2,97 | 5.368.600 | 2,98 | 2,93 | 2,93 | 00:00:00 | | 2002-06-10 | 3,01 | 6.374.700 | 3,03 | 2,94 | 2,99 | 00:00:00 | | 2002-06-11 | 3,03 | 4.303.700 | 3,05 | 2,98 | 2,98 | 00:00:00 | | 2002-06-12 | 2,99 | 3.671.800 | 3,03 | 2,98 | 3,02 | 00:00:00 | | 2002-06-13 | 2,94 | 4.474.700 | 3,02 | 2,93 | 3,01 | 00:00:00 | | 2002-06-14 | 2,90 | 3.852.800 | 2,98 | 2,90 | 2,92 | 00:00:00 | | 2002-06-17 | 2,94 | 2.558.500 | 2,95 | 2,90 | 2,91 | 00:00:00 | | 2002-06-18 | 2,97 | 3.028.600 | 2,99 | 2,92 | 2,95 | 00:00:00 | | 2002-06-19 | 2,96 | 3.093.800 | 2,97 | 2,92 | 2,94 | 00:00:00 | | 2002-06-20 | 2,97 | 2.551.000 | 2,99 | 2,94 | 2,94 | 00:00:00 | | 2002-06-21 | 2,97 | 12.470.800 | 2,99 | 2,92 | 2,92 | 00:00:00 | | 2002-06-24 | 2,97 | 3.512.100 | 3,00 | 2,90 | 2,97 | 00:00:00 | | 2002-06-25 | 2,94 | 3.272.000 | 2,99 | 2,93 | 2,97 | 00:00:00 | | 2002-06-26 | 2,93 | 4.748.200 | 2,97 | 2,91 | 2,92 | 00:00:00 | | 2002-06-27 | 2,94 | 5.370.400 | 2,94 | 2,90 | 2,93 | 00:00:00 | | 2002-06-28 | 2,99 | 6.312.300 | 2,99 | 2,92 | 2,95 | 00:00:00 | | 2002-07-01 | 2,97 | 5.176.900 | 3,02 | 2,93 | 2,99 | 00:00:00 | | 2002-07-02 | 3,03 | 7.419.100 | 3,03 | 2,95 | 2,98 | 00:00:00 | | 2002-07-03 | 2,99 | 8.352.200 | 3,06 | 2,97 | 3,01 | 00:00:00 | | 2002-07-04 | 3,03 | 3.726.900 | 3,03 | 2,98 | 3,02 | 00:00:00 | | 2002-07-05 | 3,02 | 4.272.600 | 3,05 | 2,98 | 3,00 | 00:00:00 | | 2002-07-08 | 3,02 | 2.624.700 | 3,02 | 2,99 | 3,01 | 00:00:00 | | 2002-07-09 | 2,98 | 4.409.600 | 3,03 | 2,98 | 3,02 | 00:00:00 | | 2002-07-10 | 2,91 | 7.537.800 | 3,00 | 2,90 | 2,98 | 00:00:00 | | 2002-07-11 | 2,84 | 8.038.100 | 2,92 | 2,83 | 2,90 | 00:00:00 | | 2002-07-12 | 2,91 | 6.538.700 | 2,92 | 2,86 | 2,89 | 00:00:00 | | 2002-07-15 | 2,91 | 3.520.400 | 2,93 | 2,88 | 2,89 | 00:00:00 | | 2002-07-16 | 2,87 | 5.034.500 | 2,90 | 2,80 | 2,88 | 00:00:00 | | 2002-07-17 | 2,85 | 5.809.500 | 2,90 | 2,83 | 2,83 | 00:00:00 | | 2002-07-18 | 2,88 | 4.603.600 | 2,92 | 2,85 | 2,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
