|
 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 | | 2007-10-24 | 4,39 | 6.469.100 | 4,45 | 4,36 | 4,42 | 00:00:00 | | 2007-10-25 | 4,41 | 15.049.800 | 4,45 | 4,37 | 4,38 | 00:00:00 | | 2007-10-26 | 4,40 | 5.748.200 | 4,43 | 4,39 | 4,43 | 00:00:00 | | 2007-10-29 | 4,52 | 13.083.200 | 4,54 | 4,41 | 4,41 | 00:00:00 | | 2007-10-30 | 4,47 | 3.549.100 | 4,53 | 4,47 | 4,53 | 00:00:00 | | 2007-10-31 | 4,47 | 4.515.800 | 4,50 | 4,45 | 4,50 | 00:00:00 | | 2007-11-01 | 4,40 | 3.606.900 | 4,47 | 4,38 | 4,45 | 00:00:00 | | 2007-11-02 | 4,46 | 4.980.900 | 4,49 | 4,37 | 4,37 | 00:00:00 | | 2007-11-05 | 4,50 | 5.888.400 | 4,52 | 4,43 | 4,43 | 00:00:00 | | 2007-11-06 | 4,47 | 6.645.100 | 4,52 | 4,45 | 4,50 | 00:00:00 | | 2007-11-07 | 4,45 | 6.403.200 | 4,50 | 4,44 | 4,46 | 00:00:00 | | 2007-11-08 | 4,41 | 5.719.600 | 4,46 | 4,40 | 4,42 | 00:00:00 | | 2007-11-09 | 4,30 | 12.128.500 | 4,42 | 4,26 | 4,42 | 00:00:00 | | 2007-11-12 | 4,31 | 8.332.200 | 4,34 | 4,24 | 4,27 | 00:00:00 | | 2007-11-13 | 4,32 | 4.445.800 | 4,32 | 4,26 | 4,28 | 00:00:00 | | 2007-11-14 | 4,34 | 4.184.700 | 4,38 | 4,28 | 4,35 | 00:00:00 | | 2007-11-15 | 4,36 | 8.077.000 | 4,41 | 4,32 | 4,33 | 00:00:00 | | 2007-11-16 | 4,43 | 6.472.700 | 4,44 | 4,34 | 4,36 | 00:00:00 | | 2007-11-19 | 4,43 | 8.817.100 | 4,49 | 4,39 | 4,43 | 00:00:00 | | 2007-11-20 | 4,40 | 9.198.100 | 4,45 | 4,39 | 4,44 | 00:00:00 | | 2007-11-21 | 4,38 | 6.689.900 | 4,40 | 4,34 | 4,37 | 00:00:00 | | 2007-11-22 | 4,37 | 3.434.400 | 4,39 | 4,34 | 4,38 | 00:00:00 | | 2007-11-23 | 4,40 | 3.264.500 | 4,41 | 4,33 | 4,36 | 00:00:00 | | 2007-11-26 | 4,38 | 3.140.000 | 4,43 | 4,37 | 4,43 | 00:00:00 | | 2007-11-27 | 4,32 | 5.216.600 | 4,38 | 4,30 | 4,35 | 00:00:00 | | 2007-11-28 | 4,32 | 5.470.200 | 4,34 | 4,27 | 4,33 | 00:00:00 | | 2007-11-29 | 4,30 | 7.846.300 | 4,34 | 4,28 | 4,34 | 00:00:00 | | 2007-11-30 | 4,34 | 6.416.600 | 4,36 | 4,29 | 4,30 | 00:00:00 | | 2007-12-03 | 4,32 | 7.580.200 | 4,41 | 4,32 | 4,32 | 00:00:00 | | 2007-12-04 | 4,30 | 7.061.500 | 4,38 | 4,28 | 4,32 | 00:00:00 | | 2007-12-05 | 4,41 | 7.281.100 | 4,43 | 4,31 | 4,32 | 00:00:00 | | 2007-12-06 | 4,43 | 5.167.300 | 4,44 | 4,36 | 4,43 | 00:00:00 | | 2007-12-07 | 4,43 | 3.658.200 | 4,45 | 4,42 | 4,43 | 00:00:00 | | 2007-12-10 | 4,42 | 3.769.400 | 4,45 | 4,39 | 4,42 | 00:00:00 | | 2007-12-11 | 4,42 | 4.180.900 | 4,45 | 4,40 | 4,43 | 00:00:00 | | 2007-12-12 | 4,47 | 7.012.500 | 4,52 | 4,39 | 4,39 | 00:00:00 | | 2007-12-13 | 4,44 | 6.305.700 | 4,50 | 4,43 | 4,43 | 00:00:00 | | 2007-12-14 | 4,45 | 2.718.700 | 4,47 | 4,43 | 4,46 | 00:00:00 | | 2007-12-17 | 4,40 | 3.136.500 | 4,44 | 4,39 | 4,41 | 00:00:00 | | 2007-12-18 | 4,39 | 5.475.500 | 4,47 | 4,38 | 4,41 | 00:00:00 | | 2007-12-19 | 4,34 | 14.691.800 | 4,40 | 4,34 | 4,38 | 00:00:00 | | 2007-12-20 | 4,30 | 3.781.900 | 4,36 | 4,30 | 4,36 | 00:00:00 | | 2007-12-21 | 4,34 | 7.664.500 | 4,38 | 4,31 | 4,36 | 00:00:00 | | 2007-12-27 | 4,34 | 2.530.200 | 4,35 | 4,32 | 4,33 | 00:00:00 | | 2007-12-28 | 4,37 | 2.189.600 | 4,37 | 4,31 | 4,32 | 00:00:00 | | 2008-01-02 | 4,30 | 4.723.400 | 4,36 | 4,28 | 4,35 | 00:00:00 | | 2008-01-03 | 4,38 | 11.066.400 | 4,44 | 4,28 | 4,30 | 00:00:00 | | 2008-01-04 | 4,32 | 7.471.400 | 4,42 | 4,30 | 4,36 | 00:00:00 | | 2008-01-07 | 4,43 | 8.580.000 | 4,45 | 4,31 | 4,31 | 00:00:00 | | 2008-01-08 | 4,46 | 7.500.800 | 4,49 | 4,41 | 4,44 | 00:00:00 | | 2008-01-09 | 4,55 | 9.992.200 | 4,57 | 4,43 | 4,43 | 00:00:00 | | 2008-01-10 | 4,55 | 7.089.900 | 4,60 | 4,53 | 4,57 | 00:00:00 | | 2008-01-11 | 4,52 | 8.587.800 | 4,57 | 4,49 | 4,55 | 00:00:00 | | 2008-01-14 | 4,48 | 9.183.400 | 4,56 | 4,45 | 4,50 | 00:00:00 | | 2008-01-15 | 4,54 | 7.581.100 | 4,55 | 4,46 | 4,48 | 00:00:00 | | 2008-01-16 | 4,58 | 11.316.200 | 4,59 | 4,51 | 4,53 | 00:00:00 | | 2008-01-17 | 4,65 | 9.408.100 | 4,68 | 4,57 | 4,59 | 00:00:00 | | 2008-01-18 | 4,58 | 7.967.700 | 4,70 | 4,57 | 4,64 | 00:00:00 | | 2008-01-21 | 4,53 | 18.600.700 | 4,61 | 4,40 | 4,56 | 00:00:00 | | 2008-01-22 | 4,36 | 14.822.300 | 4,51 | 4,31 | 4,36 | 00:00:00 | | 2008-01-23 | 4,17 | 17.026.400 | 4,39 | 4,07 | 4,39 | 00:00:00 | | 2008-01-24 | 4,22 | 12.779.800 | 4,29 | 4,08 | 4,25 | 00:00:00 | | 2008-01-25 | 4,32 | 9.842.900 | 4,39 | 4,24 | 4,30 | 00:00:00 | | 2008-01-28 | 4,29 | 6.659.400 | 4,34 | 4,24 | 4,25 | 00:00:00 | | 2008-01-29 | 4,35 | 6.544.700 | 4,40 | 4,31 | 4,36 | 00:00:00 | | 2008-01-30 | 4,41 | 6.138.300 | 4,41 | 4,33 | 4,34 | 00:00:00 | | 2008-01-31 | 4,43 | 7.826.100 | 4,45 | 4,33 | 4,41 | 00:00:00 | | 2008-02-01 | 4,47 | 7.023.500 | 4,53 | 4,44 | 4,44 | 00:00:00 | | 2008-02-04 | 4,50 | 3.436.400 | 4,53 | 4,48 | 4,50 | 00:00:00 | | 2008-02-05 | 4,44 | 5.098.700 | 4,51 | 4,42 | 4,50 | 00:00:00 | | 2008-02-06 | 4,54 | 9.010.900 | 4,56 | 4,39 | 4,39 | 00:00:00 | | 2008-02-07 | 4,49 | 6.227.300 | 4,56 | 4,43 | 4,54 | 00:00:00 | | 2008-02-08 | 4,56 | 6.430.200 | 4,58 | 4,53 | 4,54 | 00:00:00 | | 2008-02-11 | 4,49 | 5.070.500 | 4,57 | 4,45 | 4,52 | 00:00:00 | | 2008-02-12 | 4,56 | 8.845.000 | 4,58 | 4,48 | 4,54 | 00:00:00 | | 2008-02-13 | 4,49 | 18.226.200 | 4,59 | 4,38 | 4,55 | 00:00:00 | | 2008-02-14 | 4,36 | 16.638.300 | 4,57 | 4,33 | 4,53 | 00:00:00 | | 2008-02-15 | 4,32 | 11.326.800 | 4,41 | 4,26 | 4,37 | 00:00:00 | | 2008-02-18 | 4,31 | 7.462.300 | 4,38 | 4,29 | 4,32 | 00:00:00 | | 2008-02-19 | 4,38 | 12.190.100 | 4,41 | 4,25 | 4,30 | 00:00:00 | | 2008-02-20 | 4,37 | 11.398.200 | 4,39 | 4,29 | 4,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
