(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 7,19 | 7,23 | 7,06 | 7,14 | 1.213.500 | | 2002-04-23 | 00:00:00 | 7,15 | 7,22 | 6,89 | 7,01 | 1.740.800 | | 2002-04-24 | 00:00:00 | 7,00 | 7,16 | 6,98 | 7,16 | 1.034.900 | | 2002-04-25 | 00:00:00 | 7,06 | 7,16 | 6,98 | 6,98 | 1.123.600 | | 2002-04-26 | 00:00:00 | 7,05 | 7,13 | 6,98 | 7,07 | 1.175.100 | | 2002-04-29 | 00:00:00 | 6,95 | 7,18 | 6,94 | 7,16 | 1.439.800 | | 2002-04-30 | 00:00:00 | 7,07 | 7,35 | 7,07 | 7,23 | 3.139.900 | | 2002-05-01 | 00:00:00 | 7,23 | 7,23 | 7,23 | 7,23 | 0 | | 2002-05-02 | 00:00:00 | 7,34 | 7,42 | 7,20 | 7,30 | 3.958.800 | | 2002-05-03 | 00:00:00 | 7,30 | 7,38 | 7,18 | 7,19 | 2.060.800 | | 2002-05-06 | 00:00:00 | 7,20 | 7,28 | 7,12 | 7,23 | 1.518.300 | | 2002-05-07 | 00:00:00 | 7,17 | 7,26 | 6,92 | 6,92 | 3.481.200 | | 2002-05-08 | 00:00:00 | 7,10 | 7,36 | 7,10 | 7,29 | 7.344.800 | | 2002-05-09 | 00:00:00 | 7,33 | 7,68 | 7,33 | 7,66 | 9.385.900 | | 2002-05-10 | 00:00:00 | 7,60 | 7,65 | 7,35 | 7,37 | 4.894.800 | | 2002-05-13 | 00:00:00 | 7,37 | 7,43 | 7,23 | 7,28 | 2.782.400 | | 2002-05-14 | 00:00:00 | 7,30 | 7,47 | 7,24 | 7,40 | 3.332.500 | | 2002-05-15 | 00:00:00 | 7,40 | 7,60 | 7,31 | 7,59 | 2.307.300 | | 2002-05-16 | 00:00:00 | 7,45 | 7,58 | 7,36 | 7,47 | 2.964.300 | | 2002-05-17 | 00:00:00 | 7,50 | 7,55 | 7,42 | 7,50 | 2.366.500 | | 2002-05-20 | 00:00:00 | 7,50 | 7,50 | 7,38 | 7,45 | 1.284.700 | | 2002-05-21 | 00:00:00 | 7,40 | 7,43 | 7,25 | 7,34 | 1.843.600 | | 2002-05-22 | 00:00:00 | 7,34 | 7,49 | 7,29 | 7,46 | 3.469.900 | | 2002-05-23 | 00:00:00 | 7,40 | 7,40 | 7,21 | 7,21 | 3.274.900 | | 2002-05-24 | 00:00:00 | 7,23 | 7,32 | 7,19 | 7,32 | 1.509.400 | | 2002-05-27 | 00:00:00 | 7,32 | 7,36 | 7,26 | 7,36 | 726.800 | | 2002-05-28 | 00:00:00 | 7,30 | 7,35 | 7,24 | 7,29 | 708.500 | | 2002-05-29 | 00:00:00 | 7,31 | 7,31 | 7,18 | 7,27 | 1.124.400 | | 2002-05-30 | 00:00:00 | 7,20 | 7,26 | 7,20 | 7,25 | 1.052.000 | | 2002-05-31 | 00:00:00 | 7,29 | 7,31 | 7,21 | 7,24 | 1.129.200 | | 2002-06-03 | 00:00:00 | 7,24 | 7,31 | 7,22 | 7,22 | 1.433.600 | | 2002-06-04 | 00:00:00 | 7,10 | 7,28 | 7,02 | 7,17 | 2.933.700 | | 2002-06-05 | 00:00:00 | 7,19 | 7,44 | 7,11 | 7,22 | 3.059.400 | | 2002-06-06 | 00:00:00 | 7,21 | 7,42 | 7,18 | 7,27 | 1.998.700 | | 2002-06-07 | 00:00:00 | 7,22 | 7,36 | 7,17 | 7,29 | 1.991.300 | | 2002-06-10 | 00:00:00 | 7,35 | 7,42 | 7,26 | 7,32 | 1.305.100 | | 2002-06-11 | 00:00:00 | 7,28 | 7,56 | 7,28 | 7,49 | 1.929.000 | | 2002-06-12 | 00:00:00 | 7,36 | 7,44 | 7,25 | 7,30 | 1.765.000 | | 2002-06-13 | 00:00:00 | 7,34 | 7,37 | 7,01 | 7,10 | 2.172.700 | | 2002-06-14 | 00:00:00 | 7,05 | 7,18 | 6,85 | 7,02 | 1.479.300 | | 2002-06-17 | 00:00:00 | 7,05 | 7,31 | 7,01 | 7,30 | 1.071.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
