|
 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 | | 2002-07-18 | 2,88 | 4.603.600 | 2,92 | 2,85 | 2,88 | 00:00:00 | | 2002-07-19 | 2,86 | 4.037.700 | 2,88 | 2,82 | 2,84 | 00:00:00 | | 2002-07-22 | 2,74 | 7.619.500 | 2,87 | 2,74 | 2,87 | 00:00:00 | | 2002-07-23 | 2,69 | 6.870.000 | 2,77 | 2,65 | 2,77 | 00:00:00 | | 2002-07-24 | 2,80 | 9.221.200 | 2,84 | 2,57 | 2,66 | 00:00:00 | | 2002-07-25 | 2,79 | 8.684.500 | 2,84 | 2,68 | 2,82 | 00:00:00 | | 2002-07-26 | 2,90 | 6.178.400 | 2,90 | 2,77 | 2,79 | 00:00:00 | | 2002-07-29 | 2,97 | 5.479.900 | 2,98 | 2,84 | 2,89 | 00:00:00 | | 2002-07-30 | 2,90 | 4.617.000 | 2,94 | 2,87 | 2,94 | 00:00:00 | | 2002-07-31 | 2,85 | 4.386.600 | 2,91 | 2,85 | 2,89 | 00:00:00 | | 2002-08-01 | 2,86 | 2.663.700 | 2,90 | 2,82 | 2,85 | 00:00:00 | | 2002-08-02 | 2,86 | 4.726.600 | 2,90 | 2,83 | 2,87 | 00:00:00 | | 2002-08-05 | 2,82 | 5.879.000 | 2,91 | 2,80 | 2,85 | 00:00:00 | | 2002-08-06 | 2,96 | 8.646.200 | 2,96 | 2,81 | 2,82 | 00:00:00 | | 2002-08-07 | 2,99 | 7.744.200 | 3,02 | 2,91 | 2,94 | 00:00:00 | | 2002-08-08 | 2,98 | 3.610.100 | 3,00 | 2,93 | 3,00 | 00:00:00 | | 2002-08-09 | 2,97 | 4.339.500 | 3,00 | 2,90 | 2,99 | 00:00:00 | | 2002-08-12 | 2,99 | 5.736.000 | 3,02 | 2,95 | 2,95 | 00:00:00 | | 2002-08-13 | 3,02 | 3.983.800 | 3,10 | 2,97 | 3,02 | 00:00:00 | | 2002-08-14 | 3,05 | 3.999.400 | 3,10 | 2,99 | 3,00 | 00:00:00 | | 2002-08-15 | 3,05 | 0 | 3,05 | 3,05 | 3,05 | 00:00:00 | | 2002-08-16 | 3,13 | 4.384.500 | 3,13 | 3,06 | 3,11 | 00:00:00 | | 2002-08-19 | 3,13 | 5.585.400 | 3,14 | 3,07 | 3,11 | 00:00:00 | | 2002-08-20 | 3,07 | 5.463.900 | 3,12 | 3,06 | 3,11 | 00:00:00 | | 2002-08-21 | 3,13 | 3.855.300 | 3,13 | 3,07 | 3,07 | 00:00:00 | | 2002-08-22 | 3,14 | 3.180.900 | 3,14 | 3,08 | 3,13 | 00:00:00 | | 2002-08-23 | 3,10 | 2.015.400 | 3,13 | 3,10 | 3,12 | 00:00:00 | | 2002-08-26 | 3,12 | 1.364.700 | 3,14 | 3,09 | 3,11 | 00:00:00 | | 2002-08-27 | 3,10 | 2.400.500 | 3,11 | 3,08 | 3,10 | 00:00:00 | | 2002-08-28 | 3,07 | 2.754.100 | 3,14 | 3,07 | 3,09 | 00:00:00 | | 2002-08-29 | 3,04 | 2.842.300 | 3,09 | 3,04 | 3,09 | 00:00:00 | | 2002-08-30 | 3,05 | 4.078.200 | 3,06 | 3,00 | 3,06 | 00:00:00 | | 2002-09-02 | 3,05 | 2.025.700 | 3,09 | 3,01 | 3,01 | 00:00:00 | | 2002-09-03 | 3,07 | 6.691.300 | 3,10 | 3,01 | 3,03 | 00:00:00 | | 2002-09-04 | 3,10 | 5.333.600 | 3,11 | 3,05 | 3,08 | 00:00:00 | | 2002-09-05 | 3,08 | 7.328.000 | 3,16 | 3,07 | 3,13 | 00:00:00 | | 2002-09-06 | 3,09 | 1.573.800 | 3,11 | 3,08 | 3,10 | 00:00:00 | | 2002-09-09 | 3,10 | 2.077.700 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2002-09-10 | 3,07 | 2.338.700 | 3,10 | 3,07 | 3,08 | 00:00:00 | | 2002-09-11 | 3,09 | 1.925.400 | 3,12 | 3,07 | 3,08 | 00:00:00 | | 2002-09-12 | 3,08 | 8.731.400 | 3,11 | 3,05 | 3,08 | 00:00:00 | | 2002-09-13 | 3,13 | 5.681.200 | 3,14 | 3,06 | 3,07 | 00:00:00 | | 2002-09-16 | 3,12 | 2.375.500 | 3,15 | 3,08 | 3,11 | 00:00:00 | | 2002-09-17 | 3,09 | 2.329.900 | 3,14 | 3,07 | 3,13 | 00:00:00 | | 2002-09-18 | 3,06 | 3.799.800 | 3,10 | 3,05 | 3,07 | 00:00:00 | | 2002-09-19 | 3,05 | 5.495.400 | 3,10 | 3,05 | 3,06 | 00:00:00 | | 2002-09-20 | 3,13 | 14.243.000 | 3,14 | 3,06 | 3,06 | 00:00:00 | | 2002-09-23 | 3,03 | 8.107.100 | 3,13 | 2,96 | 3,10 | 00:00:00 | | 2002-09-24 | 3,09 | 13.492.100 | 3,12 | 2,99 | 3,04 | 00:00:00 | | 2002-09-25 | 3,09 | 7.168.200 | 3,11 | 3,06 | 3,07 | 00:00:00 | | 2002-09-26 | 3,06 | 8.974.700 | 3,11 | 3,05 | 3,10 | 00:00:00 | | 2002-09-27 | 3,00 | 8.785.700 | 3,07 | 2,99 | 3,07 | 00:00:00 | | 2002-09-30 | 3,01 | 11.922.100 | 3,07 | 2,98 | 3,00 | 00:00:00 | | 2002-10-01 | 3,06 | 4.631.600 | 3,09 | 3,01 | 3,02 | 00:00:00 | | 2002-10-02 | 3,08 | 2.819.700 | 3,09 | 3,03 | 3,09 | 00:00:00 | | 2002-10-03 | 2,99 | 7.773.100 | 3,04 | 2,98 | 3,02 | 00:00:00 | | 2002-10-04 | 3,06 | 5.035.800 | 3,06 | 2,99 | 2,99 | 00:00:00 | | 2002-10-07 | 3,04 | 4.523.800 | 3,08 | 3,03 | 3,05 | 00:00:00 | | 2002-10-08 | 3,08 | 4.596.000 | 3,08 | 3,03 | 3,04 | 00:00:00 | | 2002-10-09 | 3,04 | 4.155.700 | 3,08 | 3,03 | 3,08 | 00:00:00 | | 2002-10-10 | 3,01 | 6.616.900 | 3,07 | 2,99 | 3,05 | 00:00:00 | | 2002-10-11 | 3,03 | 6.283.800 | 3,04 | 2,99 | 3,03 | 00:00:00 | | 2002-10-14 | 3,01 | 2.183.100 | 3,04 | 3,01 | 3,02 | 00:00:00 | | 2002-10-15 | 3,02 | 6.099.600 | 3,07 | 3,02 | 3,03 | 00:00:00 | | 2002-10-16 | 2,91 | 12.156.100 | 3,04 | 2,90 | 3,03 | 00:00:00 | | 2002-10-17 | 2,92 | 7.978.500 | 2,96 | 2,91 | 2,92 | 00:00:00 | | 2002-10-18 | 2,91 | 9.149.200 | 2,95 | 2,90 | 2,93 | 00:00:00 | | 2002-10-21 | 2,91 | 6.658.500 | 2,93 | 2,90 | 2,91 | 00:00:00 | | 2002-10-22 | 2,92 | 6.738.500 | 2,93 | 2,89 | 2,91 | 00:00:00 | | 2002-10-23 | 2,93 | 4.270.000 | 2,94 | 2,90 | 2,93 | 00:00:00 | | 2002-10-24 | 2,96 | 8.138.900 | 2,98 | 2,92 | 2,94 | 00:00:00 | | 2002-10-25 | 2,98 | 5.780.800 | 3,01 | 2,96 | 2,97 | 00:00:00 | | 2002-10-28 | 2,94 | 4.350.300 | 2,99 | 2,92 | 2,99 | 00:00:00 | | 2002-10-29 | 2,93 | 4.061.200 | 2,96 | 2,91 | 2,93 | 00:00:00 | | 2002-10-30 | 2,96 | 3.186.900 | 2,96 | 2,91 | 2,92 | 00:00:00 | | 2002-10-31 | 3,02 | 6.588.800 | 3,02 | 2,94 | 2,95 | 00:00:00 | | 2002-11-01 | 3,03 | 2.041.600 | 3,04 | 2,99 | 3,03 | 00:00:00 | | 2002-11-04 | 3,02 | 8.324.300 | 3,08 | 3,01 | 3,02 | 00:00:00 | | 2002-11-05 | 3,07 | 7.445.900 | 3,10 | 3,02 | 3,03 | 00:00:00 | | 2002-11-06 | 3,12 | 6.176.600 | 3,12 | 3,05 | 3,10 | 00:00:00 | | 2002-11-07 | 3,09 | 4.168.400 | 3,12 | 3,08 | 3,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
