|
 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 | | 2004-01-29 | 3,57 | 20.029.500 | 3,67 | 3,57 | 3,62 | 00:00:00 | | 2004-01-30 | 3,58 | 8.255.700 | 3,59 | 3,56 | 3,57 | 00:00:00 | | 2004-02-02 | 3,62 | 11.791.700 | 3,63 | 3,58 | 3,59 | 00:00:00 | | 2004-02-03 | 3,57 | 10.207.500 | 3,62 | 3,55 | 3,62 | 00:00:00 | | 2004-02-04 | 3,56 | 9.731.600 | 3,57 | 3,54 | 3,57 | 00:00:00 | | 2004-02-05 | 3,54 | 7.423.500 | 3,57 | 3,53 | 3,56 | 00:00:00 | | 2004-02-06 | 3,52 | 8.283.300 | 3,57 | 3,52 | 3,54 | 00:00:00 | | 2004-02-09 | 3,50 | 11.025.500 | 3,53 | 3,49 | 3,52 | 00:00:00 | | 2004-02-10 | 3,50 | 16.523.600 | 3,53 | 3,47 | 3,51 | 00:00:00 | | 2004-02-11 | 3,51 | 9.244.300 | 3,53 | 3,50 | 3,51 | 00:00:00 | | 2004-02-12 | 3,53 | 11.742.200 | 3,57 | 3,51 | 3,52 | 00:00:00 | | 2004-02-13 | 3,55 | 12.409.300 | 3,58 | 3,53 | 3,53 | 00:00:00 | | 2004-02-16 | 3,59 | 6.300.300 | 3,60 | 3,55 | 3,56 | 00:00:00 | | 2004-02-17 | 3,61 | 8.451.500 | 3,61 | 3,55 | 3,60 | 00:00:00 | | 2004-02-18 | 3,63 | 9.680.200 | 3,65 | 3,59 | 3,61 | 00:00:00 | | 2004-02-19 | 3,65 | 9.224.900 | 3,67 | 3,62 | 3,63 | 00:00:00 | | 2004-02-20 | 3,63 | 4.044.600 | 3,66 | 3,62 | 3,64 | 00:00:00 | | 2004-02-23 | 3,68 | 12.736.700 | 3,72 | 3,63 | 3,64 | 00:00:00 | | 2004-02-24 | 3,70 | 13.334.700 | 3,72 | 3,67 | 3,68 | 00:00:00 | | 2004-02-25 | 3,74 | 15.376.600 | 3,76 | 3,69 | 3,71 | 00:00:00 | | 2004-02-26 | 3,75 | 10.698.100 | 3,77 | 3,73 | 3,76 | 00:00:00 | | 2004-02-27 | 3,72 | 17.728.300 | 3,78 | 3,69 | 3,76 | 00:00:00 | | 2004-03-01 | 3,77 | 11.776.500 | 3,78 | 3,71 | 3,72 | 00:00:00 | | 2004-03-02 | 3,73 | 8.939.600 | 3,77 | 3,72 | 3,77 | 00:00:00 | | 2004-03-03 | 3,68 | 29.418.200 | 3,74 | 3,65 | 3,72 | 00:00:00 | | 2004-03-04 | 3,69 | 13.167.500 | 3,69 | 3,67 | 3,68 | 00:00:00 | | 2004-03-05 | 3,70 | 6.267.200 | 3,70 | 3,67 | 3,70 | 00:00:00 | | 2004-03-08 | 3,71 | 7.656.700 | 3,71 | 3,68 | 3,70 | 00:00:00 | | 2004-03-09 | 3,75 | 10.440.500 | 3,76 | 3,69 | 3,70 | 00:00:00 | | 2004-03-10 | 3,73 | 6.081.800 | 3,75 | 3,73 | 3,75 | 00:00:00 | | 2004-03-11 | 3,72 | 22.925.200 | 3,78 | 3,70 | 3,73 | 00:00:00 | | 2004-03-12 | 3,68 | 10.200.000 | 3,71 | 3,66 | 3,71 | 00:00:00 | | 2004-03-15 | 3,66 | 12.741.200 | 3,69 | 3,64 | 3,68 | 00:00:00 | | 2004-03-16 | 3,65 | 8.605.000 | 3,67 | 3,63 | 3,65 | 00:00:00 | | 2004-03-17 | 3,65 | 15.701.300 | 3,66 | 3,62 | 3,65 | 00:00:00 | | 2004-03-18 | 3,60 | 12.444.600 | 3,66 | 3,60 | 3,66 | 00:00:00 | | 2004-03-19 | 3,63 | 14.867.300 | 3,65 | 3,60 | 3,62 | 00:00:00 | | 2004-03-22 | 3,65 | 11.766.700 | 3,66 | 3,61 | 3,64 | 00:00:00 | | 2004-03-23 | 3,62 | 16.499.200 | 3,65 | 3,59 | 3,65 | 00:00:00 | | 2004-03-24 | 3,63 | 7.175.100 | 3,64 | 3,60 | 3,62 | 00:00:00 | | 2004-03-25 | 3,63 | 22.548.500 | 3,71 | 3,62 | 3,65 | 00:00:00 | | 2004-03-26 | 3,66 | 12.752.300 | 3,66 | 3,63 | 3,64 | 00:00:00 | | 2004-03-29 | 3,73 | 13.342.600 | 3,73 | 3,66 | 3,67 | 00:00:00 | | 2004-03-30 | 3,68 | 34.510.700 | 3,71 | 3,66 | 3,67 | 00:00:00 | | 2004-03-31 | 3,68 | 12.249.300 | 3,70 | 3,67 | 3,67 | 00:00:00 | | 2004-04-01 | 3,70 | 18.973.400 | 3,70 | 3,66 | 3,69 | 00:00:00 | | 2004-04-02 | 3,71 | 23.455.600 | 3,73 | 3,68 | 3,69 | 00:00:00 | | 2004-04-05 | 3,69 | 10.668.100 | 3,72 | 3,68 | 3,72 | 00:00:00 | | 2004-04-06 | 3,69 | 12.861.800 | 3,70 | 3,67 | 3,70 | 00:00:00 | | 2004-04-07 | 3,66 | 12.722.300 | 3,70 | 3,66 | 3,68 | 00:00:00 | | 2004-04-08 | 3,68 | 12.744.400 | 3,69 | 3,66 | 3,67 | 00:00:00 | | 2004-04-09 | 3,68 | 0 | 3,68 | 3,68 | 3,68 | 00:00:00 | | 2004-04-12 | 3,68 | 0 | 3,68 | 3,68 | 3,68 | 00:00:00 | | 2004-04-13 | 3,68 | 13.209.200 | 3,71 | 3,68 | 3,69 | 00:00:00 | | 2004-04-14 | 3,68 | 7.868.300 | 3,69 | 3,67 | 3,68 | 00:00:00 | | 2004-04-15 | 3,71 | 46.224.400 | 3,72 | 3,68 | 3,68 | 00:00:00 | | 2004-04-16 | 3,71 | 14.355.800 | 3,72 | 3,70 | 3,70 | 00:00:00 | | 2004-04-19 | 3,70 | 8.954.700 | 3,72 | 3,69 | 3,69 | 00:00:00 | | 2004-04-20 | 3,70 | 20.057.800 | 3,73 | 3,70 | 3,71 | 00:00:00 | | 2004-04-21 | 3,72 | 16.715.300 | 3,72 | 3,69 | 3,72 | 00:00:00 | | 2004-04-22 | 3,78 | 24.378.100 | 3,78 | 3,71 | 3,71 | 00:00:00 | | 2004-04-23 | 3,72 | 14.274.400 | 3,83 | 3,72 | 3,78 | 00:00:00 | | 2004-04-26 | 3,73 | 5.195.200 | 3,74 | 3,71 | 3,73 | 00:00:00 | | 2004-04-27 | 3,73 | 11.235.700 | 3,74 | 3,72 | 3,73 | 00:00:00 | | 2004-04-28 | 3,74 | 11.720.600 | 3,74 | 3,72 | 3,73 | 00:00:00 | | 2004-04-29 | 3,73 | 10.949.000 | 3,75 | 3,72 | 3,74 | 00:00:00 | | 2004-04-30 | 3,70 | 18.397.100 | 3,73 | 3,68 | 3,73 | 00:00:00 | | 2004-05-03 | 3,68 | 18.718.100 | 3,70 | 3,66 | 3,70 | 00:00:00 | | 2004-05-04 | 3,71 | 10.576.100 | 3,71 | 3,67 | 3,68 | 00:00:00 | | 2004-05-05 | 3,73 | 8.985.100 | 3,74 | 3,70 | 3,70 | 00:00:00 | | 2004-05-06 | 3,71 | 5.603.800 | 3,74 | 3,70 | 3,73 | 00:00:00 | | 2004-05-07 | 3,71 | 10.009.800 | 3,72 | 3,69 | 3,71 | 00:00:00 | | 2004-05-10 | 3,69 | 11.362.500 | 3,70 | 3,66 | 3,69 | 00:00:00 | | 2004-05-11 | 3,63 | 16.875.500 | 3,70 | 3,62 | 3,69 | 00:00:00 | | 2004-05-12 | 3,69 | 15.132.300 | 3,70 | 3,61 | 3,65 | 00:00:00 | | 2004-05-13 | 3,68 | 9.430.600 | 3,70 | 3,64 | 3,69 | 00:00:00 | | 2004-05-14 | 3,67 | 6.275.400 | 3,69 | 3,66 | 3,69 | 00:00:00 | | 2004-05-17 | 3,70 | 8.326.100 | 3,70 | 3,65 | 3,67 | 00:00:00 | | 2004-05-18 | 3,70 | 7.899.000 | 3,70 | 3,68 | 3,70 | 00:00:00 | | 2004-05-19 | 3,70 | 7.742.500 | 3,71 | 3,68 | 3,70 | 00:00:00 | | 2004-05-20 | 3,71 | 10.167.900 | 3,73 | 3,70 | 3,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
