|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-01-22 | 3,40 | 6.749.400 | 3,42 | 3,39 | 3,41 | 00:00:00 | | 2010-01-25 | 3,39 | 6.454.600 | 3,41 | 3,37 | 3,38 | 00:00:00 | | 2010-01-26 | 3,41 | 5.707.300 | 3,42 | 3,38 | 3,38 | 00:00:00 | | 2010-01-27 | 3,39 | 7.620.400 | 3,41 | 3,38 | 3,40 | 00:00:00 | | 2010-01-28 | 3,39 | 10.102.500 | 3,41 | 3,37 | 3,41 | 00:00:00 | | 2010-01-29 | 3,40 | 12.283.000 | 3,41 | 3,37 | 3,40 | 00:00:00 | | 2010-02-01 | 3,42 | 8.647.800 | 3,43 | 3,38 | 3,39 | 00:00:00 | | 2010-02-02 | 3,40 | 8.645.500 | 3,42 | 3,39 | 3,42 | 00:00:00 | | 2010-02-04 | 3,39 | 11.882.700 | 3,43 | 3,39 | 3,40 | 00:00:00 | | 2010-02-05 | 3,38 | 15.375.200 | 3,42 | 3,37 | 3,39 | 00:00:00 | | 2010-02-08 | 3,39 | 9.764.600 | 3,42 | 3,36 | 3,40 | 00:00:00 | | 2010-02-09 | 3,38 | 8.021.200 | 3,40 | 3,35 | 3,40 | 00:00:00 | | 2010-02-10 | 3,41 | 12.472.600 | 3,42 | 3,38 | 3,41 | 00:00:00 | | 2010-02-11 | 3,41 | 8.888.300 | 3,42 | 3,40 | 3,41 | 00:00:00 | | 2010-02-12 | 3,45 | 14.742.700 | 3,47 | 3,41 | 3,43 | 00:00:00 | | 2010-02-15 | 3,45 | 4.884.000 | 3,47 | 3,45 | 3,47 | 00:00:00 | | 2010-02-16 | 3,44 | 5.691.500 | 3,47 | 3,43 | 3,47 | 00:00:00 | | 2010-02-17 | 3,44 | 7.932.400 | 3,47 | 3,43 | 3,46 | 00:00:00 | | 2010-02-18 | 3,45 | 7.739.200 | 3,46 | 3,43 | 3,43 | 00:00:00 | | 2010-02-19 | 3,44 | 8.759.000 | 3,45 | 3,42 | 3,43 | 00:00:00 | | 2010-02-22 | 3,44 | 6.698.500 | 3,46 | 3,43 | 3,44 | 00:00:00 | | 2010-02-23 | 3,43 | 10.342.800 | 3,47 | 3,43 | 3,45 | 00:00:00 | | 2010-02-24 | 3,44 | 8.131.600 | 3,46 | 3,44 | 3,44 | 00:00:00 | | 2010-02-25 | 3,44 | 10.064.100 | 3,46 | 3,43 | 3,44 | 00:00:00 | | 2010-02-26 | 3,47 | 8.694.400 | 3,47 | 3,44 | 3,45 | 00:00:00 | | 2010-03-01 | 3,51 | 9.819.200 | 3,52 | 3,47 | 3,49 | 00:00:00 | | 2010-03-02 | 3,54 | 8.684.200 | 3,54 | 3,50 | 3,52 | 00:00:00 | | 2010-03-03 | 3,55 | 9.510.400 | 3,55 | 3,51 | 3,54 | 00:00:00 | | 2010-03-04 | 3,56 | 11.281.700 | 3,56 | 3,52 | 3,54 | 00:00:00 | | 2010-03-05 | 3,55 | 12.243.700 | 3,57 | 3,53 | 3,57 | 00:00:00 | | 2010-03-08 | 3,58 | 13.178.800 | 3,59 | 3,55 | 3,56 | 00:00:00 | | 2010-03-09 | 3,57 | 12.106.100 | 3,59 | 3,55 | 3,58 | 00:00:00 | | 2010-03-10 | 3,56 | 13.041.000 | 3,58 | 3,53 | 3,58 | 00:00:00 | | 2010-03-11 | 3,60 | 15.976.200 | 3,62 | 3,55 | 3,55 | 00:00:00 | | 2010-03-12 | 3,64 | 10.660.900 | 3,66 | 3,61 | 3,62 | 00:00:00 | | 2010-03-15 | 3,68 | 12.963.000 | 3,69 | 3,64 | 3,64 | 00:00:00 | | 2010-03-16 | 3,68 | 10.234.400 | 3,71 | 3,65 | 3,70 | 00:00:00 | | 2010-03-17 | 3,71 | 12.583.800 | 3,72 | 3,64 | 3,68 | 00:00:00 | | 2010-03-18 | 3,70 | 17.032.800 | 3,72 | 3,66 | 3,69 | 00:00:00 | | 2010-03-19 | 3,68 | 43.961.600 | 3,74 | 3,68 | 3,73 | 00:00:00 | | 2010-03-22 | 3,66 | 12.213.500 | 3,69 | 3,65 | 3,68 | 00:00:00 | | 2010-03-23 | 3,69 | 9.068.500 | 3,70 | 3,65 | 3,67 | 00:00:00 | | 2010-03-24 | 3,67 | 11.243.300 | 3,69 | 3,64 | 3,69 | 00:00:00 | | 2010-03-25 | 3,71 | 9.691.100 | 3,72 | 3,67 | 3,67 | 00:00:00 | | 2010-03-26 | 3,71 | 12.684.700 | 3,74 | 3,70 | 3,72 | 00:00:00 | | 2010-03-29 | 3,76 | 9.507.700 | 3,76 | 3,71 | 3,71 | 00:00:00 | | 2010-03-30 | 3,76 | 11.053.400 | 3,77 | 3,73 | 3,75 | 00:00:00 | | 2010-03-31 | 3,75 | 12.749.200 | 3,79 | 3,74 | 3,76 | 00:00:00 | | 2010-04-01 | 3,79 | 7.511.000 | 3,79 | 3,76 | 3,76 | 00:00:00 | | 2010-04-06 | 3,81 | 8.884.700 | 3,81 | 3,77 | 3,79 | 00:00:00 | | 2010-04-07 | 3,80 | 10.090.100 | 3,82 | 3,78 | 3,81 | 00:00:00 | | 2010-04-08 | 3,76 | 11.535.100 | 3,80 | 3,74 | 3,79 | 00:00:00 | | 2010-04-09 | 3,80 | 7.629.300 | 3,80 | 3,77 | 3,78 | 00:00:00 | | 2010-04-12 | 3,81 | 4.682.700 | 3,82 | 3,79 | 3,81 | 00:00:00 | | 2010-04-13 | 3,76 | 9.221.400 | 3,81 | 3,76 | 3,80 | 00:00:00 | | 2010-04-14 | 3,77 | 10.421.400 | 3,79 | 3,76 | 3,78 | 00:00:00 | | 2010-04-15 | 3,77 | 8.061.300 | 3,79 | 3,76 | 3,76 | 00:00:00 | | 2010-04-16 | 3,76 | 8.712.200 | 3,79 | 3,76 | 3,78 | 00:00:00 | | 2010-04-19 | 3,77 | 8.066.000 | 3,79 | 3,75 | 3,76 | 00:00:00 | | 2010-04-20 | 3,81 | 10.903.500 | 3,84 | 3,74 | 3,76 | 00:00:00 | | 2010-04-21 | 3,79 | 6.662.700 | 3,83 | 3,78 | 3,83 | 00:00:00 | | 2010-04-22 | 3,72 | 9.724.600 | 3,81 | 3,71 | 3,77 | 00:00:00 | | 2010-04-23 | 3,66 | 13.934.000 | 3,73 | 3,65 | 3,72 | 00:00:00 | | 2010-04-26 | 3,64 | 11.328.400 | 3,70 | 3,63 | 3,68 | 00:00:00 | | 2010-04-27 | 3,56 | 22.070.300 | 3,65 | 3,56 | 3,64 | 00:00:00 | | 2010-04-28 | 3,54 | 22.713.200 | 3,56 | 3,51 | 3,54 | 00:00:00 | | 2010-04-29 | 3,57 | 24.569.800 | 3,58 | 3,51 | 3,53 | 00:00:00 | | 2010-04-30 | 3,58 | 22.258.300 | 3,60 | 3,54 | 3,57 | 00:00:00 | | 2010-05-03 | 3,62 | 5.645.200 | 3,63 | 3,55 | 3,56 | 00:00:00 | | 2010-05-04 | 3,56 | 12.595.300 | 3,63 | 3,56 | 3,62 | 00:00:00 | | 2010-05-05 | 3,51 | 18.180.700 | 3,58 | 3,49 | 3,57 | 00:00:00 | | 2010-05-06 | 3,45 | 19.854.600 | 3,52 | 3,43 | 3,49 | 00:00:00 | | 2010-05-07 | 3,38 | 16.625.900 | 3,48 | 3,36 | 3,39 | 00:00:00 | | 2010-05-10 | 3,48 | 27.126.400 | 3,49 | 3,40 | 3,47 | 00:00:00 | | 2010-05-11 | 3,50 | 33.745.100 | 3,52 | 3,42 | 3,46 | 00:00:00 | | 2010-05-12 | 3,53 | 13.057.000 | 3,56 | 3,48 | 3,51 | 00:00:00 | | 2010-05-13 | 3,49 | 21.754.200 | 3,56 | 3,46 | 3,55 | 00:00:00 | | 2010-05-14 | 3,42 | 20.073.900 | 3,50 | 3,42 | 3,48 | 00:00:00 | | 2010-05-17 | 3,44 | 17.726.900 | 3,47 | 3,40 | 3,42 | 00:00:00 | | 2010-05-18 | 3,52 | 36.365.400 | 3,53 | 3,43 | 3,46 | 00:00:00 | | 2010-05-19 | 3,53 | 54.028.400 | 3,55 | 3,45 | 3,49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
