(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-07-11 | 00:00:00 | 12,47 | 12,55 | 12,11 | 12,12 | 5.660.300 | 2005-07-12 | 00:00:00 | 12,19 | 12,28 | 12,01 | 12,09 | 3.302.800 | 2005-07-13 | 00:00:00 | 12,23 | 12,40 | 12,15 | 12,35 | 3.787.500 | 2005-07-14 | 00:00:00 | 12,29 | 12,35 | 12,15 | 12,20 | 2.513.500 | 2005-07-15 | 00:00:00 | 12,09 | 12,21 | 11,93 | 12,10 | 3.073.700 | 2005-07-18 | 00:00:00 | 12,05 | 12,23 | 12,02 | 12,08 | 1.739.000 | 2005-07-19 | 00:00:00 | 12,05 | 12,20 | 12,03 | 12,20 | 1.806.400 | 2005-07-20 | 00:00:00 | 12,24 | 12,44 | 12,22 | 12,39 | 3.746.000 | 2005-07-21 | 00:00:00 | 12,45 | 12,45 | 12,04 | 12,07 | 4.165.500 | 2005-07-22 | 00:00:00 | 12,05 | 12,25 | 11,92 | 12,22 | 3.000.200 | 2005-07-25 | 00:00:00 | 12,25 | 12,40 | 12,21 | 12,29 | 2.190.200 | 2005-07-26 | 00:00:00 | 12,25 | 12,47 | 12,21 | 12,43 | 3.237.700 | 2005-07-27 | 00:00:00 | 12,45 | 12,49 | 12,22 | 12,22 | 2.270.500 | 2005-07-28 | 00:00:00 | 12,23 | 12,56 | 12,20 | 12,29 | 4.490.000 | 2005-07-29 | 00:00:00 | 12,37 | 12,44 | 12,22 | 12,27 | 1.443.600 | 2005-08-01 | 00:00:00 | 12,29 | 12,63 | 12,29 | 12,55 | 3.062.300 | 2005-08-02 | 00:00:00 | 12,58 | 12,75 | 12,45 | 12,75 | 2.939.200 | 2005-08-03 | 00:00:00 | 12,72 | 12,77 | 12,58 | 12,60 | 2.250.100 | 2005-08-04 | 00:00:00 | 12,59 | 12,64 | 12,43 | 12,49 | 2.919.700 | 2005-08-05 | 00:00:00 | 12,45 | 12,51 | 12,30 | 12,40 | 2.208.900 | 2005-08-08 | 00:00:00 | 12,44 | 12,80 | 12,44 | 12,78 | 2.606.800 | 2005-08-09 | 00:00:00 | 12,83 | 13,09 | 12,81 | 13,06 | 3.913.100 | 2005-08-10 | 00:00:00 | 13,07 | 13,34 | 13,03 | 13,17 | 2.970.600 | 2005-08-11 | 00:00:00 | 13,20 | 13,43 | 13,17 | 13,31 | 2.456.000 | 2005-08-12 | 00:00:00 | 13,40 | 13,43 | 13,12 | 13,15 | 1.837.400 | 2005-08-15 | 00:00:00 | 13,15 | 13,15 | 13,15 | 13,15 | 0 | 2005-08-16 | 00:00:00 | 13,09 | 13,15 | 12,87 | 12,91 | 2.594.300 | 2005-08-17 | 00:00:00 | 12,85 | 12,93 | 12,68 | 12,82 | 2.541.100 | 2005-08-18 | 00:00:00 | 12,76 | 12,76 | 12,51 | 12,58 | 3.070.500 | 2005-08-19 | 00:00:00 | 12,62 | 12,89 | 12,62 | 12,87 | 2.148.300 | 2005-08-22 | 00:00:00 | 12,92 | 13,02 | 12,85 | 12,95 | 876.900 | 2005-08-23 | 00:00:00 | 12,93 | 12,97 | 12,78 | 12,82 | 1.303.600 | 2005-08-24 | 00:00:00 | 12,80 | 12,95 | 12,78 | 12,95 | 1.723.500 | 2005-08-25 | 00:00:00 | 13,00 | 13,21 | 13,00 | 13,14 | 2.814.000 | 2005-08-26 | 00:00:00 | 13,19 | 13,26 | 12,95 | 12,95 | 1.774.300 | 2005-08-29 | 00:00:00 | 13,20 | 13,28 | 13,12 | 13,18 | 1.854.200 | 2005-08-30 | 00:00:00 | 13,23 | 13,31 | 13,12 | 13,26 | 2.594.100 | 2005-08-31 | 00:00:00 | 13,32 | 13,65 | 13,32 | 13,65 | 3.842.700 | 2005-09-01 | 00:00:00 | 13,65 | 13,84 | 13,65 | 13,79 | 2.951.700 | 2005-09-02 | 00:00:00 | 13,79 | 13,89 | 13,56 | 13,57 | 3.111.300 | 2005-09-05 | 00:00:00 | 13,54 | 13,84 | 13,51 | 13,84 | 2.903.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|