|
 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 | | 2003-06-19 | 3,32 | 6.298.000 | 3,33 | 3,29 | 3,32 | 00:00:00 | | 2003-06-20 | 3,35 | 11.654.100 | 3,38 | 3,32 | 3,33 | 00:00:00 | | 2003-06-23 | 3,34 | 6.812.400 | 3,36 | 3,31 | 3,35 | 00:00:00 | | 2003-06-24 | 3,40 | 27.363.600 | 3,50 | 3,32 | 3,34 | 00:00:00 | | 2003-06-25 | 3,42 | 7.569.200 | 3,44 | 3,36 | 3,43 | 00:00:00 | | 2003-06-26 | 3,46 | 6.751.800 | 3,47 | 3,39 | 3,42 | 00:00:00 | | 2003-06-27 | 3,43 | 4.673.200 | 3,48 | 3,41 | 3,46 | 00:00:00 | | 2003-06-30 | 3,42 | 6.962.100 | 3,48 | 3,42 | 3,44 | 00:00:00 | | 2003-07-01 | 3,37 | 11.157.200 | 3,43 | 3,33 | 3,42 | 00:00:00 | | 2003-07-02 | 3,37 | 14.254.500 | 3,40 | 3,31 | 3,39 | 00:00:00 | | 2003-07-03 | 3,31 | 9.065.700 | 3,39 | 3,28 | 3,38 | 00:00:00 | | 2003-07-04 | 3,32 | 5.193.700 | 3,37 | 3,31 | 3,33 | 00:00:00 | | 2003-07-07 | 3,38 | 4.701.100 | 3,39 | 3,32 | 3,32 | 00:00:00 | | 2003-07-08 | 3,36 | 4.798.800 | 3,39 | 3,35 | 3,37 | 00:00:00 | | 2003-07-09 | 3,39 | 7.705.300 | 3,39 | 3,33 | 3,36 | 00:00:00 | | 2003-07-10 | 3,39 | 10.917.900 | 3,44 | 3,38 | 3,39 | 00:00:00 | | 2003-07-11 | 3,42 | 5.394.700 | 3,43 | 3,38 | 3,39 | 00:00:00 | | 2003-07-14 | 3,42 | 6.297.700 | 3,44 | 3,39 | 3,43 | 00:00:00 | | 2003-07-15 | 3,36 | 11.471.200 | 3,44 | 3,34 | 3,43 | 00:00:00 | | 2003-07-16 | 3,37 | 4.814.500 | 3,38 | 3,34 | 3,37 | 00:00:00 | | 2003-07-17 | 3,36 | 6.081.800 | 3,38 | 3,34 | 3,36 | 00:00:00 | | 2003-07-18 | 3,34 | 4.927.400 | 3,37 | 3,33 | 3,37 | 00:00:00 | | 2003-07-21 | 3,34 | 2.887.300 | 3,36 | 3,33 | 3,35 | 00:00:00 | | 2003-07-22 | 3,36 | 7.345.400 | 3,37 | 3,31 | 3,33 | 00:00:00 | | 2003-07-23 | 3,36 | 4.374.600 | 3,36 | 3,34 | 3,35 | 00:00:00 | | 2003-07-24 | 3,41 | 5.878.700 | 3,42 | 3,36 | 3,36 | 00:00:00 | | 2003-07-25 | 3,43 | 5.885.600 | 3,45 | 3,39 | 3,41 | 00:00:00 | | 2003-07-28 | 3,41 | 5.796.200 | 3,47 | 3,40 | 3,43 | 00:00:00 | | 2003-07-29 | 3,40 | 5.490.300 | 3,46 | 3,39 | 3,40 | 00:00:00 | | 2003-07-30 | 3,43 | 6.195.300 | 3,47 | 3,40 | 3,40 | 00:00:00 | | 2003-07-31 | 3,42 | 6.403.900 | 3,45 | 3,40 | 3,44 | 00:00:00 | | 2003-08-01 | 3,40 | 6.839.400 | 3,42 | 3,38 | 3,42 | 00:00:00 | | 2003-08-04 | 3,40 | 4.933.100 | 3,42 | 3,37 | 3,42 | 00:00:00 | | 2003-08-05 | 3,40 | 5.084.400 | 3,42 | 3,37 | 3,40 | 00:00:00 | | 2003-08-06 | 3,41 | 4.992.600 | 3,43 | 3,37 | 3,40 | 00:00:00 | | 2003-08-07 | 3,42 | 3.704.200 | 3,42 | 3,38 | 3,41 | 00:00:00 | | 2003-08-08 | 3,43 | 3.275.600 | 3,44 | 3,40 | 3,42 | 00:00:00 | | 2003-08-11 | 3,42 | 2.504.700 | 3,45 | 3,41 | 3,43 | 00:00:00 | | 2003-08-12 | 3,43 | 3.106.600 | 3,45 | 3,42 | 3,43 | 00:00:00 | | 2003-08-13 | 3,42 | 4.694.400 | 3,47 | 3,42 | 3,43 | 00:00:00 | | 2003-08-14 | 3,45 | 4.420.500 | 3,46 | 3,41 | 3,41 | 00:00:00 | | 2003-08-15 | 3,45 | 0 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2003-08-18 | 3,43 | 5.666.300 | 3,48 | 3,42 | 3,45 | 00:00:00 | | 2003-08-19 | 3,41 | 6.410.400 | 3,44 | 3,39 | 3,44 | 00:00:00 | | 2003-08-20 | 3,40 | 6.780.600 | 3,42 | 3,38 | 3,40 | 00:00:00 | | 2003-08-21 | 3,38 | 5.360.500 | 3,41 | 3,37 | 3,40 | 00:00:00 | | 2003-08-22 | 3,36 | 9.587.100 | 3,40 | 3,34 | 3,38 | 00:00:00 | | 2003-08-25 | 3,37 | 2.940.700 | 3,37 | 3,35 | 3,36 | 00:00:00 | | 2003-08-26 | 3,36 | 5.426.200 | 3,39 | 3,35 | 3,37 | 00:00:00 | | 2003-08-27 | 3,34 | 5.848.000 | 3,38 | 3,34 | 3,36 | 00:00:00 | | 2003-08-28 | 3,36 | 5.583.800 | 3,37 | 3,34 | 3,35 | 00:00:00 | | 2003-08-29 | 3,33 | 9.160.600 | 3,38 | 3,32 | 3,35 | 00:00:00 | | 2003-09-01 | 3,38 | 6.065.900 | 3,39 | 3,33 | 3,33 | 00:00:00 | | 2003-09-02 | 3,37 | 5.506.700 | 3,39 | 3,35 | 3,38 | 00:00:00 | | 2003-09-03 | 3,37 | 5.316.200 | 3,38 | 3,35 | 3,37 | 00:00:00 | | 2003-09-04 | 3,34 | 9.677.500 | 3,38 | 3,33 | 3,37 | 00:00:00 | | 2003-09-05 | 3,34 | 5.490.900 | 3,35 | 3,33 | 3,34 | 00:00:00 | | 2003-09-08 | 3,33 | 3.029.600 | 3,35 | 3,32 | 3,33 | 00:00:00 | | 2003-09-09 | 3,37 | 5.458.500 | 3,38 | 3,33 | 3,33 | 00:00:00 | | 2003-09-10 | 3,37 | 6.296.100 | 3,38 | 3,35 | 3,38 | 00:00:00 | | 2003-09-11 | 3,38 | 3.316.800 | 3,39 | 3,37 | 3,38 | 00:00:00 | | 2003-09-12 | 3,37 | 4.061.900 | 3,39 | 3,35 | 3,37 | 00:00:00 | | 2003-09-15 | 3,39 | 3.804.100 | 3,40 | 3,36 | 3,36 | 00:00:00 | | 2003-09-16 | 3,37 | 4.414.200 | 3,40 | 3,37 | 3,40 | 00:00:00 | | 2003-09-17 | 3,33 | 13.391.400 | 3,37 | 3,31 | 3,37 | 00:00:00 | | 2003-09-18 | 3,35 | 5.449.700 | 3,36 | 3,33 | 3,34 | 00:00:00 | | 2003-09-19 | 3,37 | 9.664.700 | 3,37 | 3,34 | 3,35 | 00:00:00 | | 2003-09-22 | 3,34 | 5.391.200 | 3,38 | 3,33 | 3,36 | 00:00:00 | | 2003-09-23 | 3,33 | 3.383.600 | 3,34 | 3,33 | 3,34 | 00:00:00 | | 2003-09-24 | 3,33 | 5.958.400 | 3,35 | 3,32 | 3,33 | 00:00:00 | | 2003-09-25 | 3,35 | 8.656.600 | 3,35 | 3,32 | 3,33 | 00:00:00 | | 2003-09-26 | 3,35 | 7.730.400 | 3,37 | 3,32 | 3,34 | 00:00:00 | | 2003-09-29 | 3,33 | 5.014.600 | 3,36 | 3,33 | 3,35 | 00:00:00 | | 2003-09-30 | 3,31 | 12.196.800 | 3,34 | 3,30 | 3,33 | 00:00:00 | | 2003-10-01 | 3,31 | 6.850.800 | 3,33 | 3,29 | 3,33 | 00:00:00 | | 2003-10-02 | 3,35 | 9.424.400 | 3,35 | 3,31 | 3,31 | 00:00:00 | | 2003-10-03 | 3,33 | 8.848.900 | 3,36 | 3,32 | 3,34 | 00:00:00 | | 2003-10-06 | 3,30 | 14.224.400 | 3,33 | 3,27 | 3,32 | 00:00:00 | | 2003-10-07 | 3,24 | 10.241.700 | 3,29 | 3,24 | 3,28 | 00:00:00 | | 2003-10-08 | 3,25 | 14.365.100 | 3,27 | 3,24 | 3,24 | 00:00:00 | | 2003-10-09 | 3,24 | 15.828.300 | 3,25 | 3,21 | 3,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
