(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 5,50 | 5,50 | 5,50 | 5,50 | 0 | | 2002-01-01 | 00:00:00 | 5,50 | 5,50 | 5,50 | 5,50 | 0 | | 2002-01-02 | 00:00:00 | 5,48 | 5,50 | 5,38 | 5,50 | 603.000 | | 2002-01-03 | 00:00:00 | 5,48 | 5,62 | 5,48 | 5,61 | 1.507.700 | | 2002-01-04 | 00:00:00 | 5,58 | 5,82 | 5,55 | 5,80 | 3.433.500 | | 2002-01-07 | 00:00:00 | 5,81 | 5,88 | 5,69 | 5,73 | 2.162.700 | | 2002-01-08 | 00:00:00 | 5,73 | 5,96 | 5,73 | 5,85 | 4.535.500 | | 2002-01-09 | 00:00:00 | 5,88 | 5,94 | 5,84 | 5,90 | 1.961.200 | | 2002-01-10 | 00:00:00 | 5,92 | 6,06 | 5,88 | 6,00 | 4.247.000 | | 2002-01-11 | 00:00:00 | 6,05 | 6,14 | 5,99 | 6,08 | 3.073.000 | | 2002-01-14 | 00:00:00 | 6,05 | 6,13 | 5,88 | 5,93 | 2.219.200 | | 2002-01-15 | 00:00:00 | 5,90 | 5,94 | 5,72 | 5,78 | 5.764.900 | | 2002-01-16 | 00:00:00 | 5,71 | 5,75 | 5,58 | 5,60 | 4.171.500 | | 2002-01-17 | 00:00:00 | 5,61 | 5,76 | 5,53 | 5,68 | 5.041.300 | | 2002-01-18 | 00:00:00 | 5,70 | 5,80 | 5,65 | 5,65 | 3.251.800 | | 2002-01-21 | 00:00:00 | 5,67 | 5,91 | 5,66 | 5,80 | 1.951.600 | | 2002-01-22 | 00:00:00 | 5,80 | 5,87 | 5,69 | 5,76 | 2.335.500 | | 2002-01-23 | 00:00:00 | 5,75 | 5,83 | 5,75 | 5,82 | 1.611.600 | | 2002-01-24 | 00:00:00 | 5,78 | 5,91 | 5,78 | 5,84 | 1.409.800 | | 2002-01-25 | 00:00:00 | 5,85 | 5,95 | 5,79 | 5,88 | 3.194.800 | | 2002-01-28 | 00:00:00 | 5,92 | 6,01 | 5,88 | 6,00 | 1.658.500 | | 2002-01-29 | 00:00:00 | 6,00 | 6,07 | 5,97 | 6,06 | 2.004.600 | | 2002-01-30 | 00:00:00 | 5,99 | 6,08 | 5,90 | 5,99 | 1.577.700 | | 2002-01-31 | 00:00:00 | 6,00 | 6,04 | 5,88 | 5,95 | 846.100 | | 2002-02-01 | 00:00:00 | 5,94 | 6,07 | 5,94 | 6,06 | 1.814.200 | | 2002-02-04 | 00:00:00 | 6,06 | 6,12 | 6,01 | 6,01 | 926.400 | | 2002-02-05 | 00:00:00 | 6,05 | 6,16 | 6,02 | 6,16 | 1.883.700 | | 2002-02-06 | 00:00:00 | 6,20 | 6,24 | 5,98 | 6,06 | 1.499.600 | | 2002-02-07 | 00:00:00 | 6,08 | 6,10 | 5,86 | 6,02 | 2.428.000 | | 2002-02-08 | 00:00:00 | 5,99 | 6,02 | 5,90 | 5,90 | 693.900 | | 2002-02-11 | 00:00:00 | 5,92 | 5,93 | 5,71 | 5,80 | 2.031.900 | | 2002-02-12 | 00:00:00 | 5,77 | 5,87 | 5,71 | 5,79 | 1.133.800 | | 2002-02-13 | 00:00:00 | 5,80 | 5,93 | 5,75 | 5,92 | 1.146.500 | | 2002-02-14 | 00:00:00 | 5,93 | 6,00 | 5,81 | 6,00 | 1.529.300 | | 2002-02-15 | 00:00:00 | 6,06 | 6,15 | 5,88 | 5,89 | 2.864.000 | | 2002-02-18 | 00:00:00 | 5,90 | 6,10 | 5,90 | 6,10 | 1.034.600 | | 2002-02-19 | 00:00:00 | 6,08 | 6,10 | 5,97 | 6,10 | 1.380.300 | | 2002-02-20 | 00:00:00 | 6,09 | 6,11 | 5,88 | 5,97 | 3.009.700 | | 2002-02-21 | 00:00:00 | 5,98 | 5,99 | 5,88 | 5,90 | 843.700 | | 2002-02-22 | 00:00:00 | 5,88 | 6,24 | 5,87 | 6,20 | 2.219.300 | | 2002-02-25 | 00:00:00 | 6,16 | 6,17 | 6,04 | 6,10 | 2.024.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
