(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 6,55 | 6,65 | 6,43 | 6,48 | 760.100 | | 2002-08-13 | 00:00:00 | 6,55 | 6,68 | 6,50 | 6,61 | 1.137.500 | | 2002-08-14 | 00:00:00 | 6,53 | 6,65 | 6,53 | 6,62 | 702.800 | | 2002-08-15 | 00:00:00 | 6,62 | 6,62 | 6,62 | 6,62 | 0 | | 2002-08-16 | 00:00:00 | 6,79 | 6,79 | 6,61 | 6,75 | 1.404.000 | | 2002-08-19 | 00:00:00 | 6,74 | 6,85 | 6,70 | 6,79 | 660.500 | | 2002-08-20 | 00:00:00 | 6,83 | 6,86 | 6,57 | 6,57 | 1.520.400 | | 2002-08-21 | 00:00:00 | 6,60 | 6,67 | 6,56 | 6,56 | 1.350.600 | | 2002-08-22 | 00:00:00 | 6,62 | 6,62 | 6,48 | 6,49 | 1.960.500 | | 2002-08-23 | 00:00:00 | 6,53 | 6,54 | 6,38 | 6,46 | 1.654.800 | | 2002-08-26 | 00:00:00 | 6,44 | 6,59 | 6,44 | 6,48 | 969.800 | | 2002-08-27 | 00:00:00 | 6,50 | 6,61 | 6,44 | 6,60 | 1.713.100 | | 2002-08-28 | 00:00:00 | 6,53 | 6,58 | 6,20 | 6,20 | 2.122.300 | | 2002-08-29 | 00:00:00 | 6,20 | 6,20 | 6,02 | 6,03 | 1.292.600 | | 2002-08-30 | 00:00:00 | 6,15 | 6,25 | 6,12 | 6,25 | 1.556.900 | | 2002-09-02 | 00:00:00 | 6,16 | 6,26 | 6,10 | 6,10 | 868.000 | | 2002-09-03 | 00:00:00 | 6,05 | 6,07 | 5,82 | 5,86 | 2.858.000 | | 2002-09-04 | 00:00:00 | 5,83 | 5,98 | 5,80 | 5,91 | 1.882.000 | | 2002-09-05 | 00:00:00 | 5,95 | 5,95 | 5,64 | 5,76 | 1.963.000 | | 2002-09-06 | 00:00:00 | 5,76 | 5,87 | 5,62 | 5,79 | 2.307.100 | | 2002-09-09 | 00:00:00 | 5,82 | 5,86 | 5,76 | 5,85 | 2.286.800 | | 2002-09-10 | 00:00:00 | 5,84 | 6,11 | 5,84 | 6,10 | 2.050.000 | | 2002-09-11 | 00:00:00 | 6,10 | 6,22 | 6,01 | 6,12 | 2.105.700 | | 2002-09-12 | 00:00:00 | 6,07 | 6,10 | 5,88 | 5,90 | 870.600 | | 2002-09-13 | 00:00:00 | 5,90 | 5,93 | 5,76 | 5,77 | 1.026.000 | | 2002-09-16 | 00:00:00 | 5,79 | 5,89 | 5,76 | 5,86 | 671.100 | | 2002-09-17 | 00:00:00 | 5,92 | 5,95 | 5,67 | 5,73 | 1.561.300 | | 2002-09-18 | 00:00:00 | 5,60 | 5,62 | 5,38 | 5,40 | 5.128.000 | | 2002-09-19 | 00:00:00 | 5,48 | 5,50 | 5,33 | 5,35 | 1.499.900 | | 2002-09-20 | 00:00:00 | 5,31 | 5,45 | 5,04 | 5,10 | 7.992.600 | | 2002-09-23 | 00:00:00 | 5,08 | 5,27 | 4,95 | 5,05 | 3.808.600 | | 2002-09-24 | 00:00:00 | 5,06 | 5,25 | 4,95 | 5,13 | 1.884.300 | | 2002-09-25 | 00:00:00 | 5,07 | 5,45 | 4,99 | 5,12 | 2.183.100 | | 2002-09-26 | 00:00:00 | 5,26 | 5,34 | 5,15 | 5,20 | 2.066.700 | | 2002-09-27 | 00:00:00 | 5,21 | 5,60 | 5,21 | 5,55 | 3.705.700 | | 2002-09-30 | 00:00:00 | 5,36 | 5,51 | 5,32 | 5,47 | 2.349.400 | | 2002-10-01 | 00:00:00 | 5,45 | 5,47 | 5,32 | 5,34 | 1.491.600 | | 2002-10-02 | 00:00:00 | 5,47 | 5,65 | 5,38 | 5,65 | 2.118.400 | | 2002-10-03 | 00:00:00 | 5,55 | 5,80 | 5,53 | 5,69 | 2.464.000 | | 2002-10-04 | 00:00:00 | 5,69 | 5,71 | 5,44 | 5,45 | 1.482.200 | | 2002-10-07 | 00:00:00 | 5,48 | 5,58 | 5,36 | 5,45 | 1.482.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
