(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 5,48 | 5,58 | 5,36 | 5,45 | 1.482.900 | | 2002-10-08 | 00:00:00 | 5,42 | 5,45 | 5,15 | 5,17 | 1.384.600 | | 2002-10-09 | 00:00:00 | 5,11 | 5,21 | 4,72 | 4,83 | 4.069.300 | | 2002-10-10 | 00:00:00 | 4,76 | 4,85 | 4,53 | 4,72 | 7.719.300 | | 2002-10-11 | 00:00:00 | 4,78 | 4,99 | 4,70 | 4,90 | 8.065.200 | | 2002-10-14 | 00:00:00 | 4,95 | 4,99 | 4,86 | 4,90 | 2.661.800 | | 2002-10-15 | 00:00:00 | 4,99 | 5,30 | 4,96 | 5,27 | 3.755.600 | | 2002-10-16 | 00:00:00 | 5,23 | 5,33 | 5,06 | 5,19 | 3.000.600 | | 2002-10-17 | 00:00:00 | 5,26 | 5,31 | 5,17 | 5,19 | 2.733.500 | | 2002-10-18 | 00:00:00 | 5,32 | 5,32 | 5,12 | 5,14 | 1.615.900 | | 2002-10-21 | 00:00:00 | 5,11 | 5,22 | 5,11 | 5,12 | 904.800 | | 2002-10-22 | 00:00:00 | 5,23 | 5,44 | 5,07 | 5,10 | 6.624.200 | | 2002-10-23 | 00:00:00 | 5,19 | 5,28 | 5,11 | 5,13 | 3.675.800 | | 2002-10-24 | 00:00:00 | 5,20 | 5,50 | 5,20 | 5,47 | 5.893.200 | | 2002-10-25 | 00:00:00 | 5,44 | 5,59 | 5,41 | 5,58 | 3.181.200 | | 2002-10-28 | 00:00:00 | 5,60 | 5,63 | 5,32 | 5,32 | 2.600.400 | | 2002-10-29 | 00:00:00 | 5,35 | 5,43 | 5,22 | 5,24 | 1.965.000 | | 2002-10-30 | 00:00:00 | 5,25 | 5,35 | 5,11 | 5,33 | 2.609.300 | | 2002-10-31 | 00:00:00 | 5,35 | 5,46 | 5,18 | 5,46 | 3.366.600 | | 2002-11-01 | 00:00:00 | 5,47 | 5,51 | 5,34 | 5,49 | 996.300 | | 2002-11-04 | 00:00:00 | 5,50 | 5,73 | 5,49 | 5,70 | 2.922.800 | | 2002-11-05 | 00:00:00 | 5,64 | 5,69 | 5,48 | 5,55 | 1.863.700 | | 2002-11-06 | 00:00:00 | 5,55 | 5,62 | 5,48 | 5,62 | 1.538.100 | | 2002-11-07 | 00:00:00 | 5,56 | 5,67 | 5,44 | 5,44 | 1.696.400 | | 2002-11-08 | 00:00:00 | 5,44 | 5,78 | 5,44 | 5,78 | 3.631.700 | | 2002-11-11 | 00:00:00 | 5,82 | 6,04 | 5,81 | 5,97 | 5.193.300 | | 2002-11-12 | 00:00:00 | 6,07 | 6,07 | 5,80 | 5,84 | 3.068.400 | | 2002-11-13 | 00:00:00 | 5,91 | 6,21 | 5,91 | 5,99 | 7.610.700 | | 2002-11-14 | 00:00:00 | 6,04 | 6,04 | 5,86 | 5,94 | 4.070.900 | | 2002-11-15 | 00:00:00 | 5,94 | 6,17 | 5,91 | 5,99 | 3.227.600 | | 2002-11-18 | 00:00:00 | 6,01 | 6,08 | 5,95 | 5,98 | 2.088.500 | | 2002-11-19 | 00:00:00 | 5,97 | 6,20 | 5,95 | 6,14 | 2.275.800 | | 2002-11-20 | 00:00:00 | 6,15 | 6,15 | 6,04 | 6,12 | 1.586.300 | | 2002-11-21 | 00:00:00 | 6,12 | 6,26 | 6,11 | 6,20 | 1.927.400 | | 2002-11-22 | 00:00:00 | 6,25 | 6,29 | 6,01 | 6,03 | 3.178.000 | | 2002-11-25 | 00:00:00 | 6,09 | 6,10 | 6,03 | 6,05 | 1.704.300 | | 2002-11-26 | 00:00:00 | 6,08 | 6,36 | 6,08 | 6,20 | 4.420.900 | | 2002-11-27 | 00:00:00 | 6,21 | 6,37 | 6,21 | 6,29 | 3.602.700 | | 2002-11-28 | 00:00:00 | 6,35 | 6,35 | 6,14 | 6,14 | 4.146.300 | | 2002-11-29 | 00:00:00 | 6,20 | 6,26 | 6,06 | 6,11 | 4.552.900 | | 2002-12-02 | 00:00:00 | 6,14 | 6,23 | 6,11 | 6,11 | 2.944.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
