(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-29 | 00:00:00 | 6,34 | 6,42 | 6,26 | 6,42 | 868.000 | | 2003-12-30 | 00:00:00 | 6,47 | 6,51 | 6,38 | 6,41 | 1.721.600 | | 2003-12-31 | 00:00:00 | 6,41 | 6,41 | 6,41 | 6,41 | 0 | | 2004-01-01 | 00:00:00 | 6,41 | 6,41 | 6,41 | 6,41 | 0 | | 2004-01-02 | 00:00:00 | 6,40 | 6,59 | 6,39 | 6,57 | 3.276.500 | | 2004-01-05 | 00:00:00 | 6,60 | 6,60 | 6,49 | 6,51 | 1.603.800 | | 2004-01-06 | 00:00:00 | 6,53 | 6,56 | 6,50 | 6,53 | 1.023.700 | | 2004-01-07 | 00:00:00 | 6,55 | 6,55 | 6,37 | 6,39 | 2.204.000 | | 2004-01-08 | 00:00:00 | 6,40 | 6,42 | 6,27 | 6,29 | 3.143.700 | | 2004-01-09 | 00:00:00 | 6,30 | 6,38 | 6,21 | 6,35 | 4.455.900 | | 2004-01-12 | 00:00:00 | 6,34 | 6,45 | 6,27 | 6,29 | 3.931.700 | | 2004-01-13 | 00:00:00 | 6,31 | 6,36 | 6,30 | 6,35 | 1.462.200 | | 2004-01-14 | 00:00:00 | 6,33 | 6,38 | 6,31 | 6,33 | 1.452.000 | | 2004-01-15 | 00:00:00 | 6,29 | 6,29 | 6,18 | 6,20 | 5.667.200 | | 2004-01-16 | 00:00:00 | 6,20 | 6,22 | 6,12 | 6,20 | 6.308.700 | | 2004-01-19 | 00:00:00 | 6,24 | 6,33 | 6,23 | 6,32 | 4.303.200 | | 2004-01-20 | 00:00:00 | 6,32 | 6,46 | 6,27 | 6,41 | 6.029.600 | | 2004-01-21 | 00:00:00 | 6,45 | 6,60 | 6,45 | 6,59 | 7.800.600 | | 2004-01-22 | 00:00:00 | 6,60 | 6,63 | 6,50 | 6,52 | 4.572.800 | | 2004-01-23 | 00:00:00 | 6,50 | 6,57 | 6,43 | 6,55 | 3.825.900 | | 2004-01-26 | 00:00:00 | 6,58 | 6,77 | 6,56 | 6,73 | 8.328.700 | | 2004-01-27 | 00:00:00 | 6,74 | 6,79 | 6,66 | 6,68 | 6.360.200 | | 2004-01-28 | 00:00:00 | 6,66 | 6,73 | 6,63 | 6,71 | 2.249.200 | | 2004-01-29 | 00:00:00 | 6,78 | 6,78 | 6,66 | 6,76 | 2.768.800 | | 2004-01-30 | 00:00:00 | 6,76 | 6,76 | 6,61 | 6,71 | 3.017.100 | | 2004-02-02 | 00:00:00 | 6,68 | 6,74 | 6,60 | 6,65 | 2.271.600 | | 2004-02-03 | 00:00:00 | 6,68 | 6,75 | 6,65 | 6,75 | 3.107.400 | | 2004-02-04 | 00:00:00 | 6,75 | 6,77 | 6,69 | 6,73 | 2.208.200 | | 2004-02-05 | 00:00:00 | 6,73 | 6,78 | 6,66 | 6,67 | 2.153.200 | | 2004-02-06 | 00:00:00 | 6,77 | 6,77 | 6,55 | 6,73 | 4.563.100 | | 2004-02-09 | 00:00:00 | 6,72 | 6,82 | 6,67 | 6,82 | 1.932.800 | | 2004-02-10 | 00:00:00 | 6,81 | 6,91 | 6,79 | 6,86 | 4.027.500 | | 2004-02-11 | 00:00:00 | 6,89 | 6,92 | 6,77 | 6,80 | 3.269.400 | | 2004-02-12 | 00:00:00 | 6,82 | 6,88 | 6,81 | 6,83 | 2.736.800 | | 2004-02-13 | 00:00:00 | 6,83 | 6,87 | 6,76 | 6,77 | 1.757.700 | | 2004-02-16 | 00:00:00 | 6,78 | 6,84 | 6,77 | 6,79 | 1.271.400 | | 2004-02-17 | 00:00:00 | 6,77 | 6,82 | 6,64 | 6,73 | 3.508.200 | | 2004-02-18 | 00:00:00 | 6,72 | 6,80 | 6,72 | 6,77 | 2.076.500 | | 2004-02-19 | 00:00:00 | 6,75 | 6,86 | 6,74 | 6,81 | 3.086.100 | | 2004-02-20 | 00:00:00 | 6,78 | 6,83 | 6,75 | 6,76 | 2.566.400 | | 2004-02-23 | 00:00:00 | 6,76 | 6,82 | 6,74 | 6,79 | 3.240.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
