(Login BolsaPT & Canal Forex) |
|
 SAIPEM - [Ticker: SPM.MI] |     | | Última Trade | 3,798 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:36:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,190 (+5,266%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,770 x 604.000 - 3,800 x 1.986.500 | EPS | 0,00 | | Abertura | 3,630 | PER | 0,00% | | Máximo | 3,820 | Pagamento Dividendo | | | Mínimo | 3,630 | Data Ex-Dividendo | | | Fecho Anterior | 3,608 | Yield | | | Volume | 21.512.746 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SPM.MI de 2000-01-01 a 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 3,65 | 3,66 | 3,59 | 3,59 | 325.000 | | 2000-01-04 | 00:00:00 | 3,60 | 3,60 | 3,40 | 3,42 | 890.000 | | 2000-01-05 | 00:00:00 | 3,40 | 3,52 | 3,35 | 3,50 | 704.000 | | 2000-01-06 | 00:00:00 | 3,55 | 3,57 | 3,50 | 3,52 | 147.000 | | 2000-01-07 | 00:00:00 | 3,64 | 3,65 | 3,54 | 3,65 | 1.292.000 | | 2000-01-10 | 00:00:00 | 3,63 | 3,64 | 3,45 | 3,49 | 1.024.000 | | 2000-01-11 | 00:00:00 | 3,52 | 3,56 | 3,48 | 3,50 | 1.254.000 | | 2000-01-12 | 00:00:00 | 3,45 | 3,55 | 3,45 | 3,51 | 734.000 | | 2000-01-13 | 00:00:00 | 3,48 | 3,53 | 3,42 | 3,44 | 679.000 | | 2000-01-14 | 00:00:00 | 3,45 | 3,46 | 3,38 | 3,43 | 1.473.000 | | 2000-01-17 | 00:00:00 | 3,45 | 3,47 | 3,39 | 3,39 | 928.000 | | 2000-01-18 | 00:00:00 | 3,39 | 3,42 | 3,21 | 3,25 | 1.346.000 | | 2000-01-19 | 00:00:00 | 3,27 | 3,42 | 3,27 | 3,35 | 2.741.000 | | 2000-01-20 | 00:00:00 | 3,45 | 3,49 | 3,38 | 3,44 | 1.924.000 | | 2000-01-21 | 00:00:00 | 3,42 | 3,65 | 3,39 | 3,58 | 2.959.000 | | 2000-01-24 | 00:00:00 | 3,65 | 3,80 | 3,61 | 3,68 | 4.019.000 | | 2000-01-25 | 00:00:00 | 3,59 | 3,70 | 3,51 | 3,55 | 1.349.000 | | 2000-01-26 | 00:00:00 | 3,55 | 3,63 | 3,40 | 3,44 | 691.000 | | 2000-01-27 | 00:00:00 | 3,49 | 3,49 | 3,40 | 3,40 | 1.337.000 | | 2000-01-28 | 00:00:00 | 3,41 | 3,58 | 3,41 | 3,52 | 954.000 | | 2000-01-31 | 00:00:00 | 3,48 | 3,53 | 3,46 | 3,49 | 729.000 | | 2000-02-01 | 00:00:00 | 3,50 | 3,52 | 3,44 | 3,45 | 471.000 | | 2000-02-02 | 00:00:00 | 3,46 | 3,51 | 3,45 | 3,50 | 393.000 | | 2000-02-03 | 00:00:00 | 3,54 | 3,55 | 3,43 | 3,45 | 1.056.000 | | 2000-02-04 | 00:00:00 | 3,54 | 3,55 | 3,36 | 3,38 | 2.339.000 | | 2000-02-07 | 00:00:00 | 3,43 | 3,44 | 3,31 | 3,35 | 1.541.000 | | 2000-02-08 | 00:00:00 | 3,36 | 3,59 | 3,30 | 3,52 | 2.954.000 | | 2000-02-09 | 00:00:00 | 3,58 | 3,60 | 3,46 | 3,55 | 3.255.000 | | 2000-02-10 | 00:00:00 | 3,44 | 3,53 | 3,40 | 3,47 | 1.208.000 | | 2000-02-11 | 00:00:00 | 3,43 | 3,43 | 3,26 | 3,35 | 2.352.000 | | 2000-02-14 | 00:00:00 | 3,31 | 3,36 | 3,16 | 3,18 | 1.920.000 | | 2000-02-15 | 00:00:00 | 3,19 | 3,39 | 3,19 | 3,30 | 1.947.000 | | 2000-02-16 | 00:00:00 | 3,70 | 3,70 | 3,32 | 3,70 | 4.771.000 | | 2000-02-17 | 00:00:00 | 3,75 | 4,00 | 3,74 | 4,00 | 6.098.000 | | 2000-02-18 | 00:00:00 | 3,94 | 4,04 | 3,80 | 3,84 | 2.339.000 | | 2000-02-21 | 00:00:00 | 3,74 | 3,87 | 3,70 | 3,85 | 887.000 | | 2000-02-22 | 00:00:00 | 3,86 | 3,87 | 3,61 | 3,73 | 891.000 | | 2000-02-23 | 00:00:00 | 3,85 | 4,03 | 3,83 | 3,90 | 3.385.000 | | 2000-02-24 | 00:00:00 | 3,81 | 3,91 | 3,71 | 3,81 | 802.000 | | 2000-02-25 | 00:00:00 | 3,77 | 3,95 | 3,71 | 3,84 | 1.302.000 | | 2000-02-28 | 00:00:00 | 3,76 | 3,90 | 3,76 | 3,84 | 683.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
