|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-09 | 3,24 | 15.828.300 | 3,25 | 3,21 | 3,25 | 00:00:00 | | 2003-10-10 | 3,26 | 12.151.100 | 3,28 | 3,22 | 3,24 | 00:00:00 | | 2003-10-13 | 3,25 | 4.939.000 | 3,27 | 3,25 | 3,27 | 00:00:00 | | 2003-10-14 | 3,27 | 8.763.600 | 3,29 | 3,24 | 3,25 | 00:00:00 | | 2003-10-15 | 3,26 | 5.506.600 | 3,29 | 3,25 | 3,28 | 00:00:00 | | 2003-10-16 | 3,26 | 6.422.700 | 3,28 | 3,25 | 3,26 | 00:00:00 | | 2003-10-17 | 3,26 | 7.008.700 | 3,29 | 3,26 | 3,27 | 00:00:00 | | 2003-10-20 | 3,27 | 8.069.800 | 3,29 | 3,26 | 3,26 | 00:00:00 | | 2003-10-21 | 3,27 | 8.776.600 | 3,28 | 3,24 | 3,27 | 00:00:00 | | 2003-10-22 | 3,24 | 7.578.800 | 3,26 | 3,23 | 3,26 | 00:00:00 | | 2003-10-23 | 3,26 | 8.663.100 | 3,26 | 3,23 | 3,24 | 00:00:00 | | 2003-10-24 | 3,25 | 3.114.300 | 3,26 | 3,24 | 3,25 | 00:00:00 | | 2003-10-27 | 3,27 | 5.101.200 | 3,28 | 3,24 | 3,26 | 00:00:00 | | 2003-10-28 | 3,26 | 3.136.600 | 3,28 | 3,25 | 3,26 | 00:00:00 | | 2003-10-29 | 3,25 | 5.569.800 | 3,28 | 3,25 | 3,27 | 00:00:00 | | 2003-10-30 | 3,24 | 12.018.700 | 3,26 | 3,22 | 3,25 | 00:00:00 | | 2003-10-31 | 3,24 | 5.425.100 | 3,25 | 3,22 | 3,23 | 00:00:00 | | 2003-11-03 | 3,22 | 6.916.400 | 3,24 | 3,21 | 3,24 | 00:00:00 | | 2003-11-04 | 3,20 | 12.525.300 | 3,23 | 3,20 | 3,22 | 00:00:00 | | 2003-11-05 | 3,22 | 9.735.900 | 3,22 | 3,19 | 3,21 | 00:00:00 | | 2003-11-06 | 3,27 | 15.117.100 | 3,28 | 3,21 | 3,23 | 00:00:00 | | 2003-11-07 | 3,31 | 10.820.100 | 3,31 | 3,26 | 3,26 | 00:00:00 | | 2003-11-10 | 3,28 | 4.419.300 | 3,31 | 3,28 | 3,30 | 00:00:00 | | 2003-11-11 | 3,31 | 10.868.700 | 3,33 | 3,28 | 3,28 | 00:00:00 | | 2003-11-12 | 3,33 | 8.366.400 | 3,35 | 3,31 | 3,32 | 00:00:00 | | 2003-11-13 | 3,30 | 7.593.600 | 3,34 | 3,29 | 3,33 | 00:00:00 | | 2003-11-14 | 3,30 | 2.377.300 | 3,32 | 3,30 | 3,31 | 00:00:00 | | 2003-11-17 | 3,31 | 5.909.600 | 3,32 | 3,29 | 3,31 | 00:00:00 | | 2003-11-18 | 3,31 | 4.309.400 | 3,32 | 3,29 | 3,31 | 00:00:00 | | 2003-11-19 | 3,26 | 11.937.700 | 3,32 | 3,25 | 3,30 | 00:00:00 | | 2003-11-20 | 3,23 | 15.601.700 | 3,26 | 3,21 | 3,26 | 00:00:00 | | 2003-11-21 | 3,28 | 8.115.600 | 3,29 | 3,23 | 3,23 | 00:00:00 | | 2003-11-24 | 3,30 | 7.589.700 | 3,31 | 3,27 | 3,28 | 00:00:00 | | 2003-11-25 | 3,28 | 14.398.900 | 3,31 | 3,25 | 3,30 | 00:00:00 | | 2003-11-26 | 3,26 | 8.927.300 | 3,29 | 3,26 | 3,27 | 00:00:00 | | 2003-11-27 | 3,28 | 4.270.600 | 3,28 | 3,27 | 3,28 | 00:00:00 | | 2003-11-28 | 3,28 | 7.932.800 | 3,30 | 3,26 | 3,28 | 00:00:00 | | 2003-12-01 | 3,28 | 9.239.900 | 3,31 | 3,27 | 3,28 | 00:00:00 | | 2003-12-02 | 3,27 | 6.187.400 | 3,29 | 3,26 | 3,29 | 00:00:00 | | 2003-12-03 | 3,30 | 8.337.400 | 3,30 | 3,26 | 3,27 | 00:00:00 | | 2003-12-04 | 3,31 | 5.122.500 | 3,32 | 3,29 | 3,29 | 00:00:00 | | 2003-12-05 | 3,33 | 6.387.000 | 3,33 | 3,30 | 3,31 | 00:00:00 | | 2003-12-08 | 3,31 | 3.660.100 | 3,33 | 3,30 | 3,32 | 00:00:00 | | 2003-12-09 | 3,30 | 6.051.700 | 3,33 | 3,30 | 3,32 | 00:00:00 | | 2003-12-10 | 3,34 | 11.818.800 | 3,35 | 3,30 | 3,30 | 00:00:00 | | 2003-12-11 | 3,37 | 9.775.300 | 3,38 | 3,33 | 3,33 | 00:00:00 | | 2003-12-12 | 3,38 | 9.377.300 | 3,39 | 3,36 | 3,37 | 00:00:00 | | 2003-12-15 | 3,33 | 10.722.200 | 3,39 | 3,32 | 3,38 | 00:00:00 | | 2003-12-16 | 3,36 | 6.798.900 | 3,36 | 3,32 | 3,33 | 00:00:00 | | 2003-12-17 | 3,35 | 7.415.600 | 3,37 | 3,34 | 3,36 | 00:00:00 | | 2003-12-18 | 3,36 | 9.882.600 | 3,39 | 3,34 | 3,35 | 00:00:00 | | 2003-12-19 | 3,37 | 11.216.300 | 3,38 | 3,36 | 3,36 | 00:00:00 | | 2003-12-22 | 3,39 | 7.153.400 | 3,40 | 3,37 | 3,37 | 00:00:00 | | 2003-12-23 | 3,40 | 7.466.100 | 3,40 | 3,35 | 3,38 | 00:00:00 | | 2003-12-24 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2003-12-25 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2003-12-26 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2003-12-29 | 3,39 | 2.368.600 | 3,40 | 3,38 | 3,39 | 00:00:00 | | 2003-12-30 | 3,36 | 2.799.200 | 3,39 | 3,36 | 3,39 | 00:00:00 | | 2003-12-31 | 3,36 | 0 | 3,36 | 3,36 | 3,36 | 00:00:00 | | 2004-01-01 | 3,36 | 0 | 3,36 | 3,36 | 3,36 | 00:00:00 | | 2004-01-02 | 3,38 | 6.819.700 | 3,41 | 3,34 | 3,36 | 00:00:00 | | 2004-01-05 | 3,41 | 9.189.800 | 3,42 | 3,36 | 3,38 | 00:00:00 | | 2004-01-06 | 3,41 | 6.755.000 | 3,43 | 3,37 | 3,40 | 00:00:00 | | 2004-01-07 | 3,44 | 16.763.100 | 3,44 | 3,40 | 3,41 | 00:00:00 | | 2004-01-08 | 3,43 | 10.289.000 | 3,49 | 3,42 | 3,45 | 00:00:00 | | 2004-01-09 | 3,41 | 8.550.800 | 3,44 | 3,39 | 3,43 | 00:00:00 | | 2004-01-12 | 3,45 | 8.475.600 | 3,46 | 3,40 | 3,41 | 00:00:00 | | 2004-01-13 | 3,44 | 10.703.400 | 3,50 | 3,44 | 3,46 | 00:00:00 | | 2004-01-14 | 3,52 | 20.804.800 | 3,53 | 3,46 | 3,47 | 00:00:00 | | 2004-01-15 | 3,48 | 7.005.300 | 3,52 | 3,47 | 3,52 | 00:00:00 | | 2004-01-16 | 3,50 | 9.227.100 | 3,51 | 3,47 | 3,48 | 00:00:00 | | 2004-01-19 | 3,49 | 6.404.400 | 3,50 | 3,48 | 3,50 | 00:00:00 | | 2004-01-20 | 3,57 | 14.706.300 | 3,58 | 3,49 | 3,50 | 00:00:00 | | 2004-01-21 | 3,58 | 25.131.100 | 3,62 | 3,55 | 3,58 | 00:00:00 | | 2004-01-22 | 3,52 | 14.167.500 | 3,59 | 3,51 | 3,58 | 00:00:00 | | 2004-01-23 | 3,58 | 13.816.000 | 3,59 | 3,50 | 3,52 | 00:00:00 | | 2004-01-26 | 3,56 | 6.149.400 | 3,59 | 3,56 | 3,57 | 00:00:00 | | 2004-01-27 | 3,55 | 8.065.100 | 3,59 | 3,54 | 3,57 | 00:00:00 | | 2004-01-28 | 3,61 | 12.137.800 | 3,62 | 3,53 | 3,53 | 00:00:00 | | 2004-01-29 | 3,57 | 20.029.500 | 3,67 | 3,57 | 3,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
