(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-27 | 00:00:00 | 5,49 | 5,61 | 5,36 | 5,55 | 2.024.800 | 2003-01-28 | 00:00:00 | 5,58 | 5,60 | 5,38 | 5,45 | 2.283.200 | 2003-01-29 | 00:00:00 | 5,40 | 5,51 | 5,30 | 5,45 | 3.126.400 | 2003-01-30 | 00:00:00 | 5,53 | 5,58 | 5,40 | 5,42 | 3.255.000 | 2003-01-31 | 00:00:00 | 5,35 | 5,50 | 5,32 | 5,43 | 2.262.500 | 2003-02-03 | 00:00:00 | 5,46 | 5,49 | 5,31 | 5,38 | 2.507.900 | 2003-02-04 | 00:00:00 | 5,33 | 5,37 | 5,24 | 5,30 | 2.155.600 | 2003-02-05 | 00:00:00 | 5,33 | 5,35 | 5,28 | 5,33 | 958.600 | 2003-02-06 | 00:00:00 | 5,37 | 5,37 | 5,29 | 5,36 | 1.490.400 | 2003-02-07 | 00:00:00 | 5,37 | 5,41 | 5,19 | 5,20 | 2.090.600 | 2003-02-10 | 00:00:00 | 5,16 | 5,28 | 5,13 | 5,26 | 1.215.300 | 2003-02-11 | 00:00:00 | 5,28 | 5,44 | 5,21 | 5,41 | 2.420.100 | 2003-02-12 | 00:00:00 | 5,39 | 5,54 | 5,36 | 5,43 | 3.304.400 | 2003-02-13 | 00:00:00 | 5,46 | 5,62 | 5,44 | 5,53 | 3.469.400 | 2003-02-14 | 00:00:00 | 5,55 | 5,61 | 5,44 | 5,44 | 2.225.100 | 2003-02-17 | 00:00:00 | 5,49 | 5,53 | 5,44 | 5,50 | 1.145.400 | 2003-02-18 | 00:00:00 | 5,50 | 5,69 | 5,49 | 5,68 | 1.674.600 | 2003-02-19 | 00:00:00 | 5,71 | 5,79 | 5,69 | 5,71 | 2.182.900 | 2003-02-20 | 00:00:00 | 5,77 | 5,81 | 5,69 | 5,77 | 1.934.800 | 2003-02-21 | 00:00:00 | 5,80 | 5,98 | 5,75 | 5,98 | 2.738.600 | 2003-02-24 | 00:00:00 | 6,00 | 6,16 | 5,93 | 6,10 | 4.536.300 | 2003-02-25 | 00:00:00 | 6,10 | 6,10 | 5,84 | 5,90 | 2.550.000 | 2003-02-26 | 00:00:00 | 5,96 | 5,98 | 5,62 | 5,66 | 5.125.700 | 2003-02-27 | 00:00:00 | 5,67 | 5,85 | 5,67 | 5,80 | 2.691.800 | 2003-02-28 | 00:00:00 | 5,80 | 5,84 | 5,67 | 5,78 | 2.465.600 | 2003-03-03 | 00:00:00 | 5,81 | 5,85 | 5,72 | 5,78 | 1.082.000 | 2003-03-04 | 00:00:00 | 5,80 | 5,88 | 5,59 | 5,78 | 2.508.700 | 2003-03-05 | 00:00:00 | 5,71 | 5,78 | 5,65 | 5,73 | 1.181.100 | 2003-03-06 | 00:00:00 | 5,70 | 5,75 | 5,50 | 5,52 | 1.376.000 | 2003-03-07 | 00:00:00 | 5,50 | 5,66 | 5,46 | 5,50 | 1.299.500 | 2003-03-10 | 00:00:00 | 5,45 | 5,60 | 5,38 | 5,43 | 1.123.000 | 2003-03-11 | 00:00:00 | 5,43 | 5,62 | 5,43 | 5,52 | 1.261.200 | 2003-03-12 | 00:00:00 | 5,50 | 5,56 | 5,25 | 5,25 | 1.953.400 | 2003-03-13 | 00:00:00 | 5,27 | 5,39 | 5,17 | 5,39 | 2.001.700 | 2003-03-14 | 00:00:00 | 5,37 | 5,47 | 5,32 | 5,35 | 2.177.100 | 2003-03-17 | 00:00:00 | 5,33 | 5,74 | 5,31 | 5,68 | 2.081.000 | 2003-03-18 | 00:00:00 | 5,78 | 5,78 | 5,53 | 5,58 | 2.556.300 | 2003-03-19 | 00:00:00 | 5,50 | 5,83 | 5,50 | 5,82 | 2.957.000 | 2003-03-20 | 00:00:00 | 5,80 | 5,85 | 5,65 | 5,65 | 1.813.600 | 2003-03-21 | 00:00:00 | 5,80 | 6,02 | 5,77 | 5,95 | 4.759.700 | 2003-03-24 | 00:00:00 | 5,83 | 6,02 | 5,69 | 5,80 | 2.413.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|