(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 | | 2005-05-16 | 00:00:00 | 9,59 | 9,69 | 9,51 | 9,53 | 4.843.800 | | 2005-05-17 | 00:00:00 | 9,59 | 9,61 | 9,48 | 9,51 | 1.943.900 | | 2005-05-18 | 00:00:00 | 9,60 | 9,79 | 9,58 | 9,68 | 7.896.300 | | 2005-05-19 | 00:00:00 | 9,70 | 9,94 | 9,65 | 9,88 | 5.410.400 | | 2005-05-20 | 00:00:00 | 9,85 | 9,91 | 9,78 | 9,82 | 7.144.700 | | 2005-05-23 | 00:00:00 | 9,61 | 9,69 | 9,55 | 9,67 | 2.170.500 | | 2005-05-24 | 00:00:00 | 9,65 | 9,78 | 9,63 | 9,71 | 1.429.000 | | 2005-05-25 | 00:00:00 | 9,74 | 9,91 | 9,69 | 9,88 | 1.664.900 | | 2005-05-26 | 00:00:00 | 9,90 | 10,09 | 9,90 | 10,00 | 2.776.100 | | 2005-05-27 | 00:00:00 | 9,98 | 10,02 | 9,91 | 9,92 | 918.400 | | 2005-05-30 | 00:00:00 | 9,93 | 10,07 | 9,82 | 10,06 | 1.559.400 | | 2005-05-31 | 00:00:00 | 10,09 | 10,33 | 10,05 | 10,26 | 3.806.100 | | 2005-06-01 | 00:00:00 | 10,26 | 10,43 | 10,22 | 10,41 | 6.126.600 | | 2005-06-02 | 00:00:00 | 10,42 | 10,59 | 10,34 | 10,42 | 3.233.300 | | 2005-06-03 | 00:00:00 | 10,42 | 10,42 | 10,42 | 10,42 | 0 | | 2005-06-06 | 00:00:00 | 10,36 | 10,50 | 10,26 | 10,29 | 3.965.600 | | 2005-06-07 | 00:00:00 | 10,28 | 10,56 | 10,28 | 10,44 | 3.033.500 | | 2005-06-08 | 00:00:00 | 10,43 | 10,66 | 10,37 | 10,58 | 2.438.200 | | 2005-06-09 | 00:00:00 | 10,54 | 10,59 | 10,45 | 10,51 | 1.750.300 | | 2005-06-10 | 00:00:00 | 10,59 | 10,85 | 10,57 | 10,72 | 2.571.900 | | 2005-06-13 | 00:00:00 | 10,71 | 10,81 | 10,63 | 10,75 | 1.985.300 | | 2005-06-14 | 00:00:00 | 10,79 | 10,87 | 10,71 | 10,80 | 1.843.100 | | 2005-06-15 | 00:00:00 | 10,82 | 10,97 | 10,71 | 10,89 | 1.987.500 | | 2005-06-16 | 00:00:00 | 10,89 | 10,99 | 10,71 | 10,81 | 2.161.700 | | 2005-06-17 | 00:00:00 | 10,89 | 11,04 | 10,85 | 10,97 | 4.086.600 | | 2005-06-20 | 00:00:00 | 11,03 | 11,09 | 10,88 | 11,01 | 1.842.000 | | 2005-06-21 | 00:00:00 | 10,99 | 11,15 | 10,95 | 11,02 | 1.357.800 | | 2005-06-22 | 00:00:00 | 10,99 | 10,99 | 10,81 | 10,81 | 2.493.000 | | 2005-06-23 | 00:00:00 | 10,84 | 11,01 | 10,76 | 10,97 | 1.835.700 | | 2005-06-24 | 00:00:00 | 10,96 | 11,07 | 10,87 | 10,93 | 1.825.400 | | 2005-06-27 | 00:00:00 | 10,92 | 11,08 | 10,82 | 11,02 | 2.648.600 | | 2005-06-28 | 00:00:00 | 11,04 | 11,28 | 11,04 | 11,27 | 2.281.200 | | 2005-06-29 | 00:00:00 | 11,19 | 11,22 | 11,09 | 11,17 | 1.970.900 | | 2005-06-30 | 00:00:00 | 11,16 | 11,25 | 11,09 | 11,14 | 1.715.400 | | 2005-07-01 | 00:00:00 | 11,14 | 11,26 | 11,11 | 11,23 | 1.169.100 | | 2005-07-04 | 00:00:00 | 11,26 | 11,68 | 11,26 | 11,62 | 2.434.100 | | 2005-07-05 | 00:00:00 | 11,70 | 11,91 | 11,57 | 11,59 | 4.325.200 | | 2005-07-06 | 00:00:00 | 11,68 | 12,09 | 11,67 | 12,06 | 5.618.900 | | 2005-07-07 | 00:00:00 | 12,07 | 12,10 | 11,40 | 11,85 | 4.863.700 | | 2005-07-08 | 00:00:00 | 12,04 | 12,54 | 11,98 | 12,54 | 6.577.500 | | 2005-07-11 | 00:00:00 | 12,47 | 12,55 | 12,11 | 12,12 | 5.660.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
