|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-27 | 3,28 | 12.699.700 | 3,34 | 3,21 | 3,34 | 00:00:00 | | 2003-02-28 | 3,29 | 7.718.800 | 3,32 | 3,25 | 3,26 | 00:00:00 | | 2003-03-03 | 3,26 | 3.838.800 | 3,32 | 3,24 | 3,31 | 00:00:00 | | 2003-03-04 | 3,30 | 6.733.000 | 3,32 | 3,22 | 3,27 | 00:00:00 | | 2003-03-05 | 3,23 | 10.337.900 | 3,36 | 3,22 | 3,28 | 00:00:00 | | 2003-03-06 | 3,16 | 7.249.600 | 3,27 | 3,15 | 3,24 | 00:00:00 | | 2003-03-07 | 3,16 | 9.245.700 | 3,23 | 3,16 | 3,16 | 00:00:00 | | 2003-03-10 | 3,22 | 8.375.500 | 3,25 | 3,17 | 3,19 | 00:00:00 | | 2003-03-11 | 3,21 | 5.663.800 | 3,25 | 3,16 | 3,24 | 00:00:00 | | 2003-03-12 | 3,18 | 6.906.400 | 3,21 | 3,15 | 3,21 | 00:00:00 | | 2003-03-13 | 3,12 | 12.864.200 | 3,25 | 3,10 | 3,25 | 00:00:00 | | 2003-03-14 | 3,13 | 16.681.800 | 3,13 | 3,08 | 3,13 | 00:00:00 | | 2003-03-17 | 3,13 | 6.777.800 | 3,18 | 3,11 | 3,11 | 00:00:00 | | 2003-03-18 | 3,10 | 10.961.200 | 3,15 | 3,08 | 3,15 | 00:00:00 | | 2003-03-19 | 3,18 | 8.400.200 | 3,19 | 3,13 | 3,13 | 00:00:00 | | 2003-03-20 | 3,18 | 8.709.700 | 3,20 | 3,13 | 3,19 | 00:00:00 | | 2003-03-21 | 3,21 | 8.492.600 | 3,23 | 3,17 | 3,21 | 00:00:00 | | 2003-03-24 | 3,23 | 4.882.000 | 3,24 | 3,18 | 3,21 | 00:00:00 | | 2003-03-25 | 3,23 | 6.298.900 | 3,25 | 3,20 | 3,23 | 00:00:00 | | 2003-03-26 | 3,19 | 12.939.200 | 3,26 | 3,14 | 3,24 | 00:00:00 | | 2003-03-27 | 3,17 | 5.563.800 | 3,20 | 3,15 | 3,19 | 00:00:00 | | 2003-03-28 | 3,15 | 7.527.400 | 3,19 | 3,13 | 3,19 | 00:00:00 | | 2003-03-31 | 3,22 | 7.848.900 | 3,22 | 3,12 | 3,15 | 00:00:00 | | 2003-04-01 | 3,18 | 3.674.100 | 3,22 | 3,16 | 3,22 | 00:00:00 | | 2003-04-02 | 3,20 | 8.104.400 | 3,22 | 3,15 | 3,19 | 00:00:00 | | 2003-04-03 | 3,22 | 7.123.600 | 3,22 | 3,16 | 3,17 | 00:00:00 | | 2003-04-04 | 3,21 | 5.674.200 | 3,24 | 3,19 | 3,21 | 00:00:00 | | 2003-04-07 | 3,28 | 10.962.700 | 3,30 | 3,21 | 3,21 | 00:00:00 | | 2003-04-08 | 3,25 | 7.843.300 | 3,29 | 3,24 | 3,28 | 00:00:00 | | 2003-04-09 | 3,24 | 5.759.200 | 3,27 | 3,24 | 3,24 | 00:00:00 | | 2003-04-10 | 3,21 | 4.599.400 | 3,26 | 3,20 | 3,25 | 00:00:00 | | 2003-04-11 | 3,23 | 3.736.600 | 3,25 | 3,19 | 3,21 | 00:00:00 | | 2003-04-14 | 3,22 | 7.685.000 | 3,26 | 3,20 | 3,23 | 00:00:00 | | 2003-04-15 | 3,19 | 13.672.700 | 3,24 | 3,18 | 3,22 | 00:00:00 | | 2003-04-16 | 3,19 | 9.011.600 | 3,25 | 3,18 | 3,20 | 00:00:00 | | 2003-04-17 | 3,19 | 7.593.800 | 3,22 | 3,18 | 3,22 | 00:00:00 | | 2003-04-18 | 3,19 | 0 | 3,19 | 3,19 | 3,19 | 00:00:00 | | 2003-04-21 | 3,19 | 0 | 3,19 | 3,19 | 3,19 | 00:00:00 | | 2003-04-22 | 3,25 | 10.838.900 | 3,26 | 3,19 | 3,20 | 00:00:00 | | 2003-04-23 | 3,21 | 7.471.400 | 3,26 | 3,19 | 3,25 | 00:00:00 | | 2003-04-24 | 3,22 | 5.103.300 | 3,23 | 3,20 | 3,22 | 00:00:00 | | 2003-04-25 | 3,22 | 3.488.300 | 3,25 | 3,22 | 3,23 | 00:00:00 | | 2003-04-28 | 3,23 | 6.295.000 | 3,24 | 3,20 | 3,22 | 00:00:00 | | 2003-04-29 | 3,20 | 8.525.900 | 3,24 | 3,20 | 3,22 | 00:00:00 | | 2003-04-30 | 3,25 | 5.615.100 | 3,25 | 3,21 | 3,22 | 00:00:00 | | 2003-05-01 | 3,25 | 0 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2003-05-02 | 3,28 | 5.749.900 | 3,29 | 3,25 | 3,25 | 00:00:00 | | 2003-05-05 | 3,32 | 4.432.400 | 3,32 | 3,28 | 3,28 | 00:00:00 | | 2003-05-06 | 3,36 | 5.808.600 | 3,37 | 3,31 | 3,32 | 00:00:00 | | 2003-05-07 | 3,36 | 10.856.600 | 3,39 | 3,34 | 3,35 | 00:00:00 | | 2003-05-08 | 3,26 | 9.875.200 | 3,37 | 3,26 | 3,36 | 00:00:00 | | 2003-05-09 | 3,31 | 8.389.800 | 3,34 | 3,24 | 3,26 | 00:00:00 | | 2003-05-12 | 3,31 | 4.345.200 | 3,34 | 3,28 | 3,33 | 00:00:00 | | 2003-05-13 | 3,33 | 5.585.600 | 3,34 | 3,31 | 3,32 | 00:00:00 | | 2003-05-14 | 3,32 | 4.863.400 | 3,37 | 3,32 | 3,34 | 00:00:00 | | 2003-05-15 | 3,29 | 8.051.400 | 3,34 | 3,28 | 3,33 | 00:00:00 | | 2003-05-16 | 3,36 | 13.551.100 | 3,36 | 3,29 | 3,31 | 00:00:00 | | 2003-05-19 | 3,22 | 10.191.500 | 3,23 | 3,16 | 3,18 | 00:00:00 | | 2003-05-20 | 3,30 | 11.315.800 | 3,33 | 3,21 | 3,21 | 00:00:00 | | 2003-05-21 | 3,26 | 10.021.800 | 3,31 | 3,24 | 3,31 | 00:00:00 | | 2003-05-22 | 3,27 | 6.457.600 | 3,30 | 3,24 | 3,27 | 00:00:00 | | 2003-05-23 | 3,28 | 6.067.000 | 3,29 | 3,26 | 3,27 | 00:00:00 | | 2003-05-26 | 3,26 | 4.084.400 | 3,28 | 3,24 | 3,27 | 00:00:00 | | 2003-05-27 | 3,25 | 4.841.200 | 3,26 | 3,23 | 3,26 | 00:00:00 | | 2003-05-28 | 3,25 | 10.329.900 | 3,29 | 3,23 | 3,26 | 00:00:00 | | 2003-05-29 | 3,27 | 5.486.400 | 3,28 | 3,25 | 3,26 | 00:00:00 | | 2003-05-30 | 3,29 | 15.171.800 | 3,29 | 3,22 | 3,27 | 00:00:00 | | 2003-06-02 | 3,25 | 4.288.700 | 3,29 | 3,25 | 3,26 | 00:00:00 | | 2003-06-03 | 3,26 | 6.920.500 | 3,27 | 3,24 | 3,25 | 00:00:00 | | 2003-06-04 | 3,24 | 5.831.500 | 3,26 | 3,23 | 3,25 | 00:00:00 | | 2003-06-05 | 3,25 | 6.391.500 | 3,25 | 3,22 | 3,25 | 00:00:00 | | 2003-06-06 | 3,22 | 8.676.400 | 3,26 | 3,21 | 3,25 | 00:00:00 | | 2003-06-09 | 3,20 | 7.483.800 | 3,24 | 3,19 | 3,23 | 00:00:00 | | 2003-06-10 | 3,20 | 8.228.300 | 3,21 | 3,18 | 3,20 | 00:00:00 | | 2003-06-11 | 3,23 | 10.460.700 | 3,24 | 3,19 | 3,20 | 00:00:00 | | 2003-06-12 | 3,23 | 8.583.400 | 3,25 | 3,22 | 3,24 | 00:00:00 | | 2003-06-13 | 3,23 | 3.555.300 | 3,25 | 3,21 | 3,24 | 00:00:00 | | 2003-06-16 | 3,22 | 5.193.800 | 3,23 | 3,21 | 3,23 | 00:00:00 | | 2003-06-17 | 3,31 | 13.760.500 | 3,31 | 3,23 | 3,23 | 00:00:00 | | 2003-06-18 | 3,33 | 7.735.500 | 3,34 | 3,29 | 3,30 | 00:00:00 | | 2003-06-19 | 3,32 | 6.298.000 | 3,33 | 3,29 | 3,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
