(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 2021-06-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-19 | 00:00:00 | 7,95 | 8,04 | 7,90 | 8,00 | 1.003.500 | | 2004-04-20 | 00:00:00 | 8,01 | 8,10 | 7,95 | 7,95 | 1.747.900 | | 2004-04-21 | 00:00:00 | 7,93 | 8,00 | 7,89 | 7,90 | 2.076.700 | | 2004-04-22 | 00:00:00 | 7,90 | 7,94 | 7,68 | 7,76 | 5.363.500 | | 2004-04-23 | 00:00:00 | 7,80 | 7,97 | 7,74 | 7,79 | 3.401.100 | | 2004-04-26 | 00:00:00 | 7,84 | 7,88 | 7,74 | 7,77 | 3.075.700 | | 2004-04-27 | 00:00:00 | 7,77 | 7,95 | 7,76 | 7,93 | 4.989.500 | | 2004-04-28 | 00:00:00 | 7,99 | 8,03 | 7,90 | 7,92 | 4.969.000 | | 2004-04-29 | 00:00:00 | 7,90 | 8,02 | 7,72 | 7,73 | 4.751.200 | | 2004-04-30 | 00:00:00 | 7,69 | 7,84 | 7,54 | 7,82 | 6.711.300 | | 2004-05-03 | 00:00:00 | 7,79 | 7,84 | 7,70 | 7,77 | 3.235.400 | | 2004-05-04 | 00:00:00 | 7,73 | 7,75 | 7,52 | 7,60 | 7.216.800 | | 2004-05-05 | 00:00:00 | 7,59 | 7,74 | 7,56 | 7,73 | 5.769.400 | | 2004-05-06 | 00:00:00 | 7,73 | 7,81 | 7,60 | 7,62 | 2.307.400 | | 2004-05-07 | 00:00:00 | 7,61 | 7,66 | 7,51 | 7,53 | 1.948.100 | | 2004-05-10 | 00:00:00 | 7,49 | 7,49 | 7,21 | 7,26 | 3.812.500 | | 2004-05-11 | 00:00:00 | 7,33 | 7,40 | 7,23 | 7,28 | 4.205.600 | | 2004-05-12 | 00:00:00 | 7,30 | 7,54 | 7,23 | 7,32 | 4.320.900 | | 2004-05-13 | 00:00:00 | 7,33 | 7,51 | 7,33 | 7,39 | 3.351.500 | | 2004-05-14 | 00:00:00 | 7,38 | 7,45 | 7,34 | 7,40 | 6.234.900 | | 2004-05-17 | 00:00:00 | 7,31 | 7,41 | 7,30 | 7,31 | 1.408.500 | | 2004-05-18 | 00:00:00 | 7,34 | 7,37 | 7,21 | 7,22 | 2.880.300 | | 2004-05-19 | 00:00:00 | 7,26 | 7,28 | 7,12 | 7,19 | 4.036.100 | | 2004-05-20 | 00:00:00 | 7,19 | 7,38 | 7,19 | 7,35 | 3.159.400 | | 2004-05-21 | 00:00:00 | 7,42 | 7,42 | 7,26 | 7,29 | 3.415.000 | | 2004-05-24 | 00:00:00 | 7,15 | 7,25 | 7,09 | 7,14 | 4.108.900 | | 2004-05-25 | 00:00:00 | 7,16 | 7,53 | 7,15 | 7,48 | 7.286.600 | | 2004-05-26 | 00:00:00 | 7,50 | 7,56 | 7,43 | 7,54 | 2.948.400 | | 2004-05-27 | 00:00:00 | 7,51 | 7,61 | 7,37 | 7,42 | 4.000.100 | | 2004-05-28 | 00:00:00 | 7,47 | 7,51 | 7,33 | 7,46 | 3.599.500 | | 2004-05-31 | 00:00:00 | 7,46 | 7,56 | 7,44 | 7,49 | 1.026.100 | | 2004-06-01 | 00:00:00 | 7,49 | 7,57 | 7,45 | 7,49 | 2.646.500 | | 2004-06-02 | 00:00:00 | 7,50 | 7,53 | 7,43 | 7,48 | 1.792.600 | | 2004-06-03 | 00:00:00 | 7,45 | 7,45 | 7,32 | 7,42 | 3.039.600 | | 2004-06-04 | 00:00:00 | 7,42 | 7,42 | 7,27 | 7,29 | 3.917.500 | | 2004-06-07 | 00:00:00 | 7,31 | 7,35 | 7,27 | 7,29 | 4.233.100 | | 2004-06-08 | 00:00:00 | 7,30 | 7,39 | 7,30 | 7,32 | 2.661.900 | | 2004-06-09 | 00:00:00 | 7,35 | 7,45 | 7,28 | 7,28 | 2.779.500 | | 2004-06-10 | 00:00:00 | 7,29 | 7,42 | 7,29 | 7,41 | 1.535.400 | | 2004-06-11 | 00:00:00 | 7,37 | 7,44 | 7,34 | 7,43 | 1.358.200 | | 2004-06-14 | 00:00:00 | 7,42 | 7,43 | 7,35 | 7,37 | 1.684.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
