(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 7,05 | 7,31 | 7,01 | 7,30 | 1.071.700 | | 2002-06-18 | 00:00:00 | 7,25 | 7,37 | 7,12 | 7,37 | 1.147.000 | | 2002-06-19 | 00:00:00 | 7,26 | 7,42 | 7,20 | 7,40 | 1.149.200 | | 2002-06-20 | 00:00:00 | 7,42 | 7,48 | 7,26 | 7,34 | 2.297.400 | | 2002-06-21 | 00:00:00 | 7,34 | 7,37 | 7,16 | 7,18 | 3.602.600 | | 2002-06-24 | 00:00:00 | 7,20 | 7,24 | 7,01 | 7,09 | 1.167.100 | | 2002-06-25 | 00:00:00 | 7,19 | 7,32 | 7,10 | 7,26 | 1.091.100 | | 2002-06-26 | 00:00:00 | 7,04 | 7,32 | 7,02 | 7,08 | 1.280.800 | | 2002-06-27 | 00:00:00 | 7,19 | 7,23 | 7,12 | 7,20 | 959.000 | | 2002-06-28 | 00:00:00 | 7,21 | 7,30 | 7,16 | 7,28 | 1.458.400 | | 2002-07-01 | 00:00:00 | 7,30 | 7,45 | 7,21 | 7,45 | 1.487.600 | | 2002-07-02 | 00:00:00 | 7,34 | 7,41 | 7,28 | 7,28 | 1.161.900 | | 2002-07-03 | 00:00:00 | 7,37 | 7,38 | 7,16 | 7,19 | 1.460.200 | | 2002-07-04 | 00:00:00 | 7,28 | 7,50 | 7,22 | 7,50 | 1.556.700 | | 2002-07-05 | 00:00:00 | 7,45 | 7,83 | 7,37 | 7,58 | 2.841.600 | | 2002-07-08 | 00:00:00 | 7,50 | 7,73 | 7,50 | 7,73 | 1.597.500 | | 2002-07-09 | 00:00:00 | 7,70 | 7,78 | 7,58 | 7,65 | 1.349.700 | | 2002-07-10 | 00:00:00 | 7,60 | 7,61 | 7,24 | 7,24 | 2.011.300 | | 2002-07-11 | 00:00:00 | 7,20 | 7,31 | 7,06 | 7,29 | 1.860.900 | | 2002-07-12 | 00:00:00 | 7,35 | 7,43 | 6,71 | 7,17 | 1.854.500 | | 2002-07-15 | 00:00:00 | 7,11 | 7,18 | 6,67 | 6,78 | 1.622.000 | | 2002-07-16 | 00:00:00 | 6,89 | 6,95 | 6,33 | 6,72 | 2.559.800 | | 2002-07-17 | 00:00:00 | 6,70 | 6,85 | 6,61 | 6,77 | 1.815.400 | | 2002-07-18 | 00:00:00 | 6,68 | 6,91 | 6,68 | 6,81 | 1.528.200 | | 2002-07-19 | 00:00:00 | 6,62 | 6,71 | 6,47 | 6,49 | 946.900 | | 2002-07-22 | 00:00:00 | 6,36 | 6,66 | 6,23 | 6,23 | 2.610.800 | | 2002-07-23 | 00:00:00 | 6,36 | 6,44 | 5,98 | 6,05 | 2.724.900 | | 2002-07-24 | 00:00:00 | 5,92 | 6,33 | 5,67 | 6,27 | 4.433.100 | | 2002-07-25 | 00:00:00 | 6,48 | 6,48 | 6,02 | 6,10 | 2.232.800 | | 2002-07-26 | 00:00:00 | 6,06 | 6,35 | 5,94 | 6,35 | 1.756.500 | | 2002-07-29 | 00:00:00 | 6,37 | 6,59 | 6,22 | 6,50 | 1.890.700 | | 2002-07-30 | 00:00:00 | 6,45 | 6,69 | 6,37 | 6,60 | 2.042.300 | | 2002-07-31 | 00:00:00 | 6,73 | 6,94 | 6,62 | 6,84 | 3.190.800 | | 2002-08-01 | 00:00:00 | 6,85 | 6,85 | 6,51 | 6,51 | 932.700 | | 2002-08-02 | 00:00:00 | 6,44 | 6,61 | 6,41 | 6,45 | 1.291.600 | | 2002-08-05 | 00:00:00 | 6,36 | 6,40 | 6,14 | 6,19 | 2.010.000 | | 2002-08-06 | 00:00:00 | 6,10 | 6,42 | 6,06 | 6,40 | 3.453.100 | | 2002-08-07 | 00:00:00 | 6,40 | 6,50 | 6,29 | 6,29 | 1.362.600 | | 2002-08-08 | 00:00:00 | 6,36 | 6,50 | 6,33 | 6,50 | 1.726.300 | | 2002-08-09 | 00:00:00 | 6,47 | 6,62 | 6,36 | 6,62 | 1.092.500 | | 2002-08-12 | 00:00:00 | 6,55 | 6,65 | 6,43 | 6,48 | 760.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
