(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-03 | 00:00:00 | 6,27 | 6,39 | 6,24 | 6,35 | 2.675.900 | | 2003-11-04 | 00:00:00 | 6,37 | 6,40 | 6,30 | 6,39 | 3.784.600 | | 2003-11-05 | 00:00:00 | 6,36 | 6,38 | 6,24 | 6,25 | 3.271.900 | | 2003-11-06 | 00:00:00 | 6,25 | 6,27 | 6,19 | 6,22 | 3.668.000 | | 2003-11-07 | 00:00:00 | 6,23 | 6,25 | 6,16 | 6,20 | 4.570.700 | | 2003-11-10 | 00:00:00 | 6,22 | 6,27 | 6,20 | 6,23 | 1.814.500 | | 2003-11-11 | 00:00:00 | 6,20 | 6,21 | 6,08 | 6,12 | 4.798.300 | | 2003-11-12 | 00:00:00 | 6,14 | 6,19 | 6,10 | 6,10 | 2.781.500 | | 2003-11-13 | 00:00:00 | 6,13 | 6,16 | 6,10 | 6,11 | 1.870.400 | | 2003-11-14 | 00:00:00 | 6,11 | 6,14 | 6,11 | 6,11 | 1.593.700 | | 2003-11-17 | 00:00:00 | 6,11 | 6,15 | 6,08 | 6,11 | 1.992.900 | | 2003-11-18 | 00:00:00 | 6,13 | 6,24 | 6,12 | 6,12 | 3.393.100 | | 2003-11-19 | 00:00:00 | 6,11 | 6,14 | 6,08 | 6,09 | 2.570.800 | | 2003-11-20 | 00:00:00 | 6,12 | 6,14 | 6,00 | 6,11 | 2.648.400 | | 2003-11-21 | 00:00:00 | 6,08 | 6,12 | 6,05 | 6,07 | 1.558.200 | | 2003-11-24 | 00:00:00 | 6,08 | 6,12 | 6,05 | 6,12 | 2.828.300 | | 2003-11-25 | 00:00:00 | 6,13 | 6,15 | 6,10 | 6,13 | 1.914.300 | | 2003-11-26 | 00:00:00 | 6,13 | 6,17 | 6,11 | 6,13 | 2.587.100 | | 2003-11-27 | 00:00:00 | 6,14 | 6,16 | 6,11 | 6,14 | 2.264.900 | | 2003-11-28 | 00:00:00 | 6,16 | 6,17 | 6,11 | 6,13 | 1.391.400 | | 2003-12-01 | 00:00:00 | 6,16 | 6,32 | 6,15 | 6,32 | 4.141.300 | | 2003-12-02 | 00:00:00 | 6,32 | 6,32 | 6,24 | 6,26 | 1.665.100 | | 2003-12-03 | 00:00:00 | 6,25 | 6,27 | 6,13 | 6,15 | 2.897.100 | | 2003-12-04 | 00:00:00 | 6,15 | 6,17 | 6,05 | 6,09 | 5.083.100 | | 2003-12-05 | 00:00:00 | 6,10 | 6,19 | 6,09 | 6,13 | 3.542.200 | | 2003-12-08 | 00:00:00 | 6,10 | 6,14 | 6,09 | 6,11 | 1.174.200 | | 2003-12-09 | 00:00:00 | 6,13 | 6,27 | 6,13 | 6,20 | 5.035.400 | | 2003-12-10 | 00:00:00 | 6,20 | 6,27 | 6,18 | 6,25 | 3.755.300 | | 2003-12-11 | 00:00:00 | 6,27 | 6,29 | 6,22 | 6,26 | 1.909.100 | | 2003-12-12 | 00:00:00 | 6,27 | 6,30 | 6,22 | 6,22 | 1.443.300 | | 2003-12-15 | 00:00:00 | 6,28 | 6,30 | 6,22 | 6,22 | 1.351.900 | | 2003-12-16 | 00:00:00 | 6,22 | 6,24 | 6,15 | 6,21 | 1.250.500 | | 2003-12-17 | 00:00:00 | 6,24 | 6,38 | 6,22 | 6,36 | 4.286.300 | | 2003-12-18 | 00:00:00 | 6,37 | 6,54 | 6,37 | 6,51 | 8.867.700 | | 2003-12-19 | 00:00:00 | 6,55 | 6,57 | 6,34 | 6,44 | 3.916.700 | | 2003-12-22 | 00:00:00 | 6,43 | 6,49 | 6,37 | 6,40 | 1.939.400 | | 2003-12-23 | 00:00:00 | 6,35 | 6,41 | 6,32 | 6,34 | 1.116.800 | | 2003-12-24 | 00:00:00 | 6,34 | 6,34 | 6,34 | 6,34 | 0 | | 2003-12-25 | 00:00:00 | 6,34 | 6,34 | 6,34 | 6,34 | 0 | | 2003-12-26 | 00:00:00 | 6,34 | 6,34 | 6,34 | 6,34 | 0 | | 2003-12-29 | 00:00:00 | 6,34 | 6,42 | 6,26 | 6,42 | 868.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
