(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-05 | 00:00:00 | 13,54 | 13,84 | 13,51 | 13,84 | 2.903.400 | | 2005-09-06 | 00:00:00 | 13,88 | 13,93 | 13,60 | 13,64 | 3.527.100 | | 2005-09-07 | 00:00:00 | 13,70 | 13,77 | 13,56 | 13,62 | 3.583.400 | | 2005-09-08 | 00:00:00 | 13,63 | 13,76 | 13,39 | 13,45 | 4.286.500 | | 2005-09-09 | 00:00:00 | 13,50 | 13,83 | 13,44 | 13,79 | 2.744.900 | | 2005-09-12 | 00:00:00 | 13,81 | 13,89 | 13,54 | 13,55 | 2.573.600 | | 2005-09-13 | 00:00:00 | 13,58 | 13,60 | 13,24 | 13,30 | 4.201.200 | | 2005-09-14 | 00:00:00 | 13,30 | 13,46 | 13,30 | 13,43 | 2.409.900 | | 2005-09-15 | 00:00:00 | 13,47 | 13,68 | 13,44 | 13,54 | 2.477.900 | | 2005-09-16 | 00:00:00 | 13,55 | 13,67 | 13,38 | 13,65 | 4.724.400 | | 2005-09-19 | 00:00:00 | 13,66 | 14,05 | 13,55 | 14,04 | 3.529.600 | | 2005-09-20 | 00:00:00 | 14,18 | 14,37 | 14,17 | 14,28 | 5.493.200 | | 2005-09-21 | 00:00:00 | 14,25 | 14,34 | 14,05 | 14,17 | 4.341.500 | | 2005-09-22 | 00:00:00 | 14,22 | 14,51 | 14,17 | 14,45 | 3.728.100 | | 2005-09-23 | 00:00:00 | 14,35 | 14,40 | 14,07 | 14,16 | 2.343.600 | | 2005-09-26 | 00:00:00 | 14,09 | 14,09 | 13,85 | 13,96 | 3.788.300 | | 2005-09-27 | 00:00:00 | 14,05 | 14,24 | 13,98 | 14,05 | 3.703.600 | | 2005-09-28 | 00:00:00 | 14,08 | 14,15 | 13,88 | 13,92 | 4.214.400 | | 2005-09-29 | 00:00:00 | 14,01 | 14,09 | 13,92 | 13,98 | 3.079.700 | | 2005-09-30 | 00:00:00 | 14,07 | 14,07 | 13,94 | 14,03 | 2.247.400 | | 2005-10-03 | 00:00:00 | 14,00 | 14,14 | 13,93 | 14,04 | 2.049.000 | | 2005-10-04 | 00:00:00 | 14,03 | 14,03 | 13,69 | 13,74 | 3.214.300 | | 2005-10-05 | 00:00:00 | 13,55 | 13,55 | 13,34 | 13,45 | 3.795.400 | | 2005-10-06 | 00:00:00 | 13,16 | 13,34 | 12,67 | 12,79 | 7.835.400 | | 2005-10-07 | 00:00:00 | 12,75 | 12,98 | 12,55 | 12,57 | 5.011.800 | | 2005-10-10 | 00:00:00 | 12,75 | 13,15 | 12,65 | 12,70 | 5.052.500 | | 2005-10-11 | 00:00:00 | 12,74 | 12,91 | 12,65 | 12,70 | 3.441.100 | | 2005-10-12 | 00:00:00 | 12,76 | 12,83 | 12,38 | 12,44 | 4.005.000 | | 2005-10-13 | 00:00:00 | 12,35 | 12,40 | 11,93 | 11,97 | 6.893.000 | | 2005-10-14 | 00:00:00 | 12,10 | 12,10 | 11,56 | 11,82 | 7.349.600 | | 2005-10-17 | 00:00:00 | 12,01 | 12,31 | 11,96 | 12,26 | 6.095.700 | | 2005-10-18 | 00:00:00 | 12,29 | 12,47 | 11,82 | 11,92 | 4.995.700 | | 2005-10-19 | 00:00:00 | 11,74 | 11,74 | 11,30 | 11,30 | 7.478.800 | | 2005-10-20 | 00:00:00 | 11,59 | 11,80 | 11,40 | 11,48 | 6.416.400 | | 2005-10-21 | 00:00:00 | 11,32 | 11,57 | 11,16 | 11,42 | 5.581.300 | | 2005-10-24 | 00:00:00 | 11,42 | 11,88 | 11,30 | 11,85 | 4.902.000 | | 2005-10-25 | 00:00:00 | 11,96 | 12,10 | 11,68 | 12,02 | 6.658.200 | | 2005-10-26 | 00:00:00 | 12,11 | 12,33 | 11,93 | 11,98 | 5.947.100 | | 2005-10-27 | 00:00:00 | 11,93 | 11,97 | 11,58 | 11,60 | 3.308.100 | | 2005-10-28 | 00:00:00 | 11,53 | 11,75 | 11,33 | 11,62 | 3.144.700 | | 2005-10-31 | 00:00:00 | 11,86 | 12,05 | 11,70 | 11,94 | 2.421.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
