(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-24 | 00:00:00 | 9,54 | 9,83 | 9,50 | 9,70 | 5.321.100 | | 2005-01-25 | 00:00:00 | 9,70 | 9,79 | 9,58 | 9,65 | 3.319.000 | | 2005-01-26 | 00:00:00 | 9,68 | 9,75 | 9,61 | 9,73 | 3.073.600 | | 2005-01-27 | 00:00:00 | 9,73 | 9,80 | 9,68 | 9,75 | 2.007.000 | | 2005-01-28 | 00:00:00 | 9,76 | 9,79 | 9,63 | 9,66 | 2.194.400 | | 2005-01-31 | 00:00:00 | 9,65 | 9,76 | 9,64 | 9,70 | 3.735.400 | | 2005-02-01 | 00:00:00 | 9,71 | 9,73 | 9,61 | 9,65 | 3.198.900 | | 2005-02-02 | 00:00:00 | 9,65 | 9,65 | 9,50 | 9,50 | 4.853.900 | | 2005-02-03 | 00:00:00 | 9,51 | 9,62 | 9,51 | 9,60 | 2.672.300 | | 2005-02-04 | 00:00:00 | 9,62 | 9,78 | 9,57 | 9,77 | 3.056.200 | | 2005-02-07 | 00:00:00 | 9,81 | 10,02 | 9,81 | 9,98 | 4.773.400 | | 2005-02-08 | 00:00:00 | 9,98 | 9,99 | 9,84 | 9,94 | 2.622.100 | | 2005-02-09 | 00:00:00 | 9,94 | 9,98 | 9,85 | 9,94 | 2.919.200 | | 2005-02-10 | 00:00:00 | 9,94 | 9,97 | 9,87 | 9,90 | 3.362.600 | | 2005-02-11 | 00:00:00 | 9,89 | 9,90 | 9,77 | 9,89 | 4.171.000 | | 2005-02-14 | 00:00:00 | 9,90 | 9,92 | 9,81 | 9,85 | 2.005.700 | | 2005-02-15 | 00:00:00 | 9,81 | 9,94 | 9,81 | 9,87 | 2.640.000 | | 2005-02-16 | 00:00:00 | 9,89 | 9,94 | 9,83 | 9,94 | 1.363.200 | | 2005-02-17 | 00:00:00 | 9,97 | 10,31 | 9,97 | 10,22 | 7.071.200 | | 2005-02-18 | 00:00:00 | 10,27 | 10,29 | 10,16 | 10,22 | 2.228.500 | | 2005-02-21 | 00:00:00 | 10,16 | 10,16 | 10,06 | 10,09 | 3.043.700 | | 2005-02-22 | 00:00:00 | 10,05 | 10,11 | 9,79 | 10,01 | 2.533.700 | | 2005-02-23 | 00:00:00 | 9,95 | 9,97 | 9,81 | 9,93 | 1.854.200 | | 2005-02-24 | 00:00:00 | 9,95 | 10,02 | 9,71 | 9,91 | 3.325.100 | | 2005-02-25 | 00:00:00 | 9,98 | 10,16 | 9,95 | 10,09 | 2.275.800 | | 2005-02-28 | 00:00:00 | 10,16 | 10,29 | 10,16 | 10,22 | 2.491.200 | | 2005-03-01 | 00:00:00 | 10,16 | 10,23 | 10,00 | 10,04 | 2.989.400 | | 2005-03-02 | 00:00:00 | 10,07 | 10,09 | 9,85 | 9,98 | 1.884.900 | | 2005-03-03 | 00:00:00 | 9,99 | 10,24 | 9,99 | 10,22 | 1.990.100 | | 2005-03-04 | 00:00:00 | 10,26 | 10,48 | 10,25 | 10,46 | 3.118.000 | | 2005-03-07 | 00:00:00 | 10,47 | 10,50 | 10,21 | 10,25 | 3.047.600 | | 2005-03-08 | 00:00:00 | 10,29 | 10,37 | 10,23 | 10,29 | 3.280.100 | | 2005-03-09 | 00:00:00 | 10,35 | 10,48 | 10,28 | 10,30 | 2.210.500 | | 2005-03-10 | 00:00:00 | 10,19 | 10,19 | 9,85 | 9,85 | 8.147.200 | | 2005-03-11 | 00:00:00 | 9,86 | 9,94 | 9,78 | 9,82 | 2.295.000 | | 2005-03-14 | 00:00:00 | 9,80 | 9,95 | 9,71 | 9,92 | 1.670.300 | | 2005-03-15 | 00:00:00 | 9,83 | 9,99 | 9,83 | 9,98 | 1.583.600 | | 2005-03-16 | 00:00:00 | 9,95 | 9,97 | 9,77 | 9,86 | 1.733.800 | | 2005-03-17 | 00:00:00 | 9,85 | 9,96 | 9,82 | 9,95 | 1.446.300 | | 2005-03-18 | 00:00:00 | 9,91 | 9,98 | 9,90 | 9,91 | 2.437.900 | | 2005-03-21 | 00:00:00 | 9,90 | 9,97 | 9,86 | 9,91 | 1.444.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
