(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-04 | 00:00:00 | 9,11 | 9,22 | 9,06 | 9,09 | 3.138.600 | | 2004-10-05 | 00:00:00 | 9,11 | 9,17 | 9,05 | 9,14 | 3.061.100 | | 2004-10-06 | 00:00:00 | 9,16 | 9,33 | 9,14 | 9,33 | 4.200.300 | | 2004-10-07 | 00:00:00 | 9,34 | 9,50 | 9,29 | 9,41 | 3.894.300 | | 2004-10-08 | 00:00:00 | 9,42 | 9,50 | 9,32 | 9,46 | 2.816.800 | | 2004-10-11 | 00:00:00 | 9,47 | 9,48 | 9,26 | 9,29 | 2.882.500 | | 2004-10-12 | 00:00:00 | 9,30 | 9,34 | 9,15 | 9,19 | 2.781.200 | | 2004-10-13 | 00:00:00 | 9,22 | 9,28 | 8,96 | 9,04 | 3.286.100 | | 2004-10-14 | 00:00:00 | 9,03 | 9,18 | 9,02 | 9,11 | 2.302.600 | | 2004-10-15 | 00:00:00 | 9,17 | 9,17 | 8,98 | 8,98 | 2.163.300 | | 2004-10-18 | 00:00:00 | 9,05 | 9,11 | 9,03 | 9,07 | 1.244.700 | | 2004-10-19 | 00:00:00 | 9,11 | 9,11 | 8,91 | 8,93 | 3.577.600 | | 2004-10-20 | 00:00:00 | 8,90 | 8,97 | 8,84 | 8,97 | 3.418.300 | | 2004-10-21 | 00:00:00 | 9,00 | 9,15 | 9,00 | 9,12 | 4.409.000 | | 2004-10-22 | 00:00:00 | 9,15 | 9,19 | 9,05 | 9,10 | 2.465.000 | | 2004-10-25 | 00:00:00 | 8,88 | 9,01 | 8,83 | 8,86 | 2.128.400 | | 2004-10-26 | 00:00:00 | 8,87 | 8,95 | 8,85 | 8,90 | 2.906.700 | | 2004-10-27 | 00:00:00 | 8,94 | 9,08 | 8,94 | 9,04 | 4.417.100 | | 2004-10-28 | 00:00:00 | 9,04 | 9,06 | 8,95 | 8,98 | 2.799.100 | | 2004-10-29 | 00:00:00 | 8,96 | 9,12 | 8,89 | 9,04 | 2.804.000 | | 2004-11-01 | 00:00:00 | 9,02 | 9,19 | 9,02 | 9,15 | 1.632.200 | | 2004-11-02 | 00:00:00 | 9,14 | 9,23 | 9,01 | 9,02 | 4.073.600 | | 2004-11-03 | 00:00:00 | 9,06 | 9,13 | 8,97 | 9,05 | 3.049.500 | | 2004-11-04 | 00:00:00 | 9,08 | 9,16 | 9,01 | 9,02 | 3.882.700 | | 2004-11-05 | 00:00:00 | 9,06 | 9,08 | 8,89 | 8,89 | 3.776.200 | | 2004-11-08 | 00:00:00 | 8,93 | 8,97 | 8,56 | 8,57 | 5.878.700 | | 2004-11-09 | 00:00:00 | 8,62 | 8,71 | 8,54 | 8,66 | 4.830.100 | | 2004-11-10 | 00:00:00 | 8,69 | 8,71 | 8,46 | 8,57 | 4.303.000 | | 2004-11-11 | 00:00:00 | 8,59 | 8,66 | 8,53 | 8,54 | 3.005.200 | | 2004-11-12 | 00:00:00 | 8,55 | 8,60 | 8,51 | 8,51 | 2.122.400 | | 2004-11-15 | 00:00:00 | 8,50 | 8,59 | 8,47 | 8,51 | 1.863.800 | | 2004-11-16 | 00:00:00 | 8,50 | 8,53 | 8,40 | 8,47 | 2.445.800 | | 2004-11-17 | 00:00:00 | 8,48 | 8,58 | 8,48 | 8,57 | 2.248.600 | | 2004-11-18 | 00:00:00 | 8,55 | 8,77 | 8,52 | 8,75 | 4.599.300 | | 2004-11-19 | 00:00:00 | 8,76 | 8,78 | 8,67 | 8,72 | 2.813.300 | | 2004-11-22 | 00:00:00 | 8,75 | 8,82 | 8,69 | 8,74 | 2.368.300 | | 2004-11-23 | 00:00:00 | 8,79 | 8,86 | 8,76 | 8,82 | 1.802.000 | | 2004-11-24 | 00:00:00 | 8,84 | 9,04 | 8,84 | 8,94 | 5.041.200 | | 2004-11-25 | 00:00:00 | 8,97 | 9,02 | 8,95 | 8,99 | 2.346.500 | | 2004-11-26 | 00:00:00 | 8,98 | 9,00 | 8,93 | 8,99 | 1.110.800 | | 2004-11-29 | 00:00:00 | 9,00 | 9,01 | 8,88 | 8,89 | 1.717.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
