(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-11-05 | 00:00:00 | 5,35 | 5,43 | 5,33 | 5,40 | 1.319.000 | | 2001-11-06 | 00:00:00 | 5,45 | 5,46 | 5,15 | 5,15 | 2.240.700 | | 2001-11-07 | 00:00:00 | 5,20 | 5,23 | 5,04 | 5,15 | 1.732.200 | | 2001-11-08 | 00:00:00 | 5,19 | 5,25 | 5,16 | 5,20 | 1.211.200 | | 2001-11-09 | 00:00:00 | 5,27 | 5,36 | 5,20 | 5,22 | 1.764.200 | | 2001-11-12 | 00:00:00 | 5,31 | 5,32 | 5,05 | 5,11 | 1.673.000 | | 2001-11-13 | 00:00:00 | 5,29 | 5,48 | 5,25 | 5,43 | 5.485.700 | | 2001-11-14 | 00:00:00 | 5,51 | 5,57 | 5,20 | 5,23 | 3.807.500 | | 2001-11-15 | 00:00:00 | 5,25 | 5,32 | 4,86 | 4,90 | 10.795.700 | | 2001-11-16 | 00:00:00 | 4,92 | 4,98 | 4,76 | 4,87 | 10.017.500 | | 2001-11-19 | 00:00:00 | 4,94 | 5,01 | 4,87 | 4,93 | 3.112.200 | | 2001-11-20 | 00:00:00 | 4,92 | 5,06 | 4,86 | 5,04 | 4.787.200 | | 2001-11-21 | 00:00:00 | 5,10 | 5,17 | 4,98 | 5,00 | 3.983.700 | | 2001-11-22 | 00:00:00 | 5,05 | 5,13 | 5,05 | 5,05 | 2.679.500 | | 2001-11-23 | 00:00:00 | 5,12 | 5,22 | 4,99 | 5,07 | 5.749.200 | | 2001-11-26 | 00:00:00 | 5,11 | 5,13 | 5,00 | 5,00 | 2.330.700 | | 2001-11-27 | 00:00:00 | 5,01 | 5,05 | 4,88 | 4,98 | 2.365.500 | | 2001-11-28 | 00:00:00 | 4,98 | 5,00 | 4,90 | 4,97 | 1.461.700 | | 2001-11-29 | 00:00:00 | 4,97 | 5,04 | 4,91 | 5,01 | 1.120.500 | | 2001-11-30 | 00:00:00 | 5,05 | 5,05 | 4,94 | 5,02 | 1.259.000 | | 2001-12-03 | 00:00:00 | 4,96 | 5,08 | 4,93 | 5,07 | 1.314.200 | | 2001-12-04 | 00:00:00 | 5,10 | 5,18 | 5,03 | 5,17 | 2.607.700 | | 2001-12-05 | 00:00:00 | 5,17 | 5,35 | 5,15 | 5,35 | 4.031.200 | | 2001-12-06 | 00:00:00 | 5,33 | 5,33 | 5,25 | 5,31 | 2.348.200 | | 2001-12-07 | 00:00:00 | 5,26 | 5,32 | 5,22 | 5,29 | 1.434.700 | | 2001-12-10 | 00:00:00 | 5,27 | 5,30 | 5,14 | 5,20 | 1.376.700 | | 2001-12-11 | 00:00:00 | 5,20 | 5,25 | 5,13 | 5,22 | 1.740.000 | | 2001-12-12 | 00:00:00 | 5,19 | 5,24 | 5,15 | 5,18 | 762.500 | | 2001-12-13 | 00:00:00 | 5,15 | 5,21 | 5,09 | 5,11 | 1.631.700 | | 2001-12-14 | 00:00:00 | 5,05 | 5,13 | 5,03 | 5,11 | 929.700 | | 2001-12-17 | 00:00:00 | 5,12 | 5,23 | 5,04 | 5,18 | 1.358.500 | | 2001-12-18 | 00:00:00 | 5,17 | 5,26 | 5,12 | 5,23 | 1.176.000 | | 2001-12-19 | 00:00:00 | 5,23 | 5,30 | 5,14 | 5,30 | 1.363.200 | | 2001-12-20 | 00:00:00 | 5,28 | 5,43 | 5,21 | 5,41 | 3.675.500 | | 2001-12-21 | 00:00:00 | 5,38 | 5,49 | 5,27 | 5,49 | 3.840.700 | | 2001-12-24 | 00:00:00 | 5,49 | 5,49 | 5,49 | 5,49 | 0 | | 2001-12-25 | 00:00:00 | 5,49 | 5,49 | 5,49 | 5,49 | 0 | | 2001-12-26 | 00:00:00 | 5,49 | 5,49 | 5,49 | 5,49 | 0 | | 2001-12-27 | 00:00:00 | 5,50 | 5,54 | 5,40 | 5,46 | 722.200 | | 2001-12-28 | 00:00:00 | 5,50 | 5,52 | 5,45 | 5,50 | 970.000 | | 2001-12-31 | 00:00:00 | 5,50 | 5,50 | 5,50 | 5,50 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
