(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 | | 2002-12-02 | 00:00:00 | 6,14 | 6,23 | 6,11 | 6,11 | 2.944.800 | | 2002-12-03 | 00:00:00 | 6,09 | 6,18 | 6,00 | 6,00 | 2.597.700 | | 2002-12-04 | 00:00:00 | 6,02 | 6,14 | 6,01 | 6,12 | 1.483.600 | | 2002-12-05 | 00:00:00 | 6,15 | 6,21 | 6,00 | 6,00 | 1.767.200 | | 2002-12-06 | 00:00:00 | 6,01 | 6,17 | 5,95 | 6,16 | 2.132.400 | | 2002-12-09 | 00:00:00 | 6,18 | 6,21 | 6,06 | 6,16 | 1.986.200 | | 2002-12-10 | 00:00:00 | 6,16 | 6,25 | 6,03 | 6,25 | 2.964.800 | | 2002-12-11 | 00:00:00 | 6,27 | 6,34 | 6,19 | 6,29 | 2.190.400 | | 2002-12-12 | 00:00:00 | 6,29 | 6,29 | 6,13 | 6,18 | 1.372.400 | | 2002-12-13 | 00:00:00 | 6,27 | 6,29 | 6,16 | 6,17 | 2.221.500 | | 2002-12-16 | 00:00:00 | 6,14 | 6,42 | 6,13 | 6,40 | 2.385.200 | | 2002-12-17 | 00:00:00 | 6,41 | 6,45 | 6,31 | 6,42 | 1.771.900 | | 2002-12-18 | 00:00:00 | 6,44 | 6,44 | 6,30 | 6,30 | 2.026.800 | | 2002-12-19 | 00:00:00 | 6,36 | 6,40 | 6,27 | 6,40 | 1.491.700 | | 2002-12-20 | 00:00:00 | 6,32 | 6,54 | 6,26 | 6,49 | 5.469.100 | | 2002-12-23 | 00:00:00 | 6,50 | 6,64 | 6,37 | 6,38 | 1.506.300 | | 2002-12-24 | 00:00:00 | 6,38 | 6,38 | 6,38 | 6,38 | 0 | | 2002-12-25 | 00:00:00 | 6,38 | 6,38 | 6,38 | 6,38 | 0 | | 2002-12-26 | 00:00:00 | 6,38 | 6,38 | 6,38 | 6,38 | 0 | | 2002-12-27 | 00:00:00 | 6,44 | 6,46 | 6,27 | 6,30 | 1.520.400 | | 2002-12-30 | 00:00:00 | 6,25 | 6,52 | 6,25 | 6,37 | 1.382.900 | | 2002-12-31 | 00:00:00 | 6,37 | 6,37 | 6,37 | 6,37 | 0 | | 2003-01-01 | 00:00:00 | 6,37 | 6,37 | 6,37 | 6,37 | 0 | | 2003-01-02 | 00:00:00 | 6,35 | 6,53 | 6,35 | 6,50 | 1.116.700 | | 2003-01-03 | 00:00:00 | 6,51 | 6,62 | 6,41 | 6,59 | 1.994.600 | | 2003-01-06 | 00:00:00 | 6,60 | 6,65 | 6,42 | 6,42 | 1.761.600 | | 2003-01-07 | 00:00:00 | 6,43 | 6,51 | 6,32 | 6,36 | 2.061.000 | | 2003-01-08 | 00:00:00 | 6,35 | 6,37 | 6,13 | 6,16 | 2.489.100 | | 2003-01-09 | 00:00:00 | 6,17 | 6,36 | 6,13 | 6,31 | 2.022.000 | | 2003-01-10 | 00:00:00 | 6,39 | 6,39 | 6,20 | 6,20 | 1.026.800 | | 2003-01-13 | 00:00:00 | 6,25 | 6,29 | 6,08 | 6,12 | 2.118.100 | | 2003-01-14 | 00:00:00 | 6,14 | 6,22 | 6,11 | 6,20 | 2.307.200 | | 2003-01-15 | 00:00:00 | 6,24 | 6,24 | 6,02 | 6,03 | 2.358.600 | | 2003-01-16 | 00:00:00 | 6,06 | 6,27 | 6,06 | 6,25 | 2.289.500 | | 2003-01-17 | 00:00:00 | 6,28 | 6,28 | 6,08 | 6,22 | 2.973.600 | | 2003-01-20 | 00:00:00 | 6,24 | 6,24 | 6,08 | 6,14 | 765.300 | | 2003-01-21 | 00:00:00 | 6,13 | 6,16 | 5,97 | 6,03 | 1.579.500 | | 2003-01-22 | 00:00:00 | 6,01 | 6,08 | 5,78 | 5,85 | 2.474.900 | | 2003-01-23 | 00:00:00 | 5,85 | 5,89 | 5,63 | 5,64 | 4.136.400 | | 2003-01-24 | 00:00:00 | 5,64 | 5,73 | 5,43 | 5,51 | 2.089.400 | | 2003-01-27 | 00:00:00 | 5,49 | 5,61 | 5,36 | 5,55 | 2.024.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
