(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-31 | 00:00:00 | 11,86 | 12,05 | 11,70 | 11,94 | 2.421.700 | | 2005-11-01 | 00:00:00 | 11,88 | 11,96 | 11,66 | 11,80 | 2.130.900 | | 2005-11-02 | 00:00:00 | 11,85 | 12,20 | 11,85 | 12,18 | 3.455.100 | | 2005-11-03 | 00:00:00 | 12,35 | 12,75 | 12,25 | 12,73 | 5.645.600 | | 2005-11-04 | 00:00:00 | 12,77 | 12,87 | 12,28 | 12,57 | 5.135.800 | | 2005-11-07 | 00:00:00 | 12,65 | 12,68 | 12,30 | 12,31 | 4.202.900 | | 2005-11-08 | 00:00:00 | 12,37 | 12,42 | 11,93 | 12,06 | 6.236.700 | | 2005-11-09 | 00:00:00 | 12,13 | 12,25 | 12,02 | 12,10 | 2.655.500 | | 2005-11-10 | 00:00:00 | 12,08 | 12,19 | 11,65 | 11,77 | 3.593.800 | | 2005-11-11 | 00:00:00 | 11,89 | 11,94 | 11,55 | 11,72 | 4.936.600 | | 2005-11-14 | 00:00:00 | 11,80 | 12,10 | 11,66 | 12,05 | 4.227.400 | | 2005-11-15 | 00:00:00 | 12,12 | 12,23 | 11,96 | 12,08 | 4.162.300 | | 2005-11-16 | 00:00:00 | 12,01 | 12,13 | 11,76 | 12,06 | 4.018.200 | | 2005-11-17 | 00:00:00 | 12,27 | 12,49 | 12,26 | 12,43 | 5.909.600 | | 2005-11-18 | 00:00:00 | 12,57 | 12,57 | 12,14 | 12,15 | 4.515.800 | | 2005-11-21 | 00:00:00 | 12,26 | 12,40 | 12,21 | 12,38 | 2.140.900 | | 2005-11-22 | 00:00:00 | 12,47 | 12,78 | 12,36 | 12,71 | 3.540.200 | | 2005-11-23 | 00:00:00 | 12,83 | 12,83 | 12,47 | 12,55 | 3.944.400 | | 2005-11-24 | 00:00:00 | 12,60 | 12,80 | 12,55 | 12,68 | 3.015.300 | | 2005-11-25 | 00:00:00 | 12,66 | 13,07 | 12,65 | 13,02 | 4.595.000 | | 2005-11-28 | 00:00:00 | 13,08 | 13,20 | 12,79 | 12,85 | 5.707.100 | | 2005-11-29 | 00:00:00 | 12,63 | 13,07 | 12,63 | 12,95 | 5.552.200 | | 2005-11-30 | 00:00:00 | 12,94 | 13,07 | 12,80 | 13,01 | 3.493.400 | | 2005-12-01 | 00:00:00 | 13,03 | 13,46 | 13,03 | 13,46 | 5.783.200 | | 2005-12-02 | 00:00:00 | 13,50 | 13,73 | 13,37 | 13,70 | 6.451.100 | | 2005-12-05 | 00:00:00 | 13,77 | 13,91 | 13,67 | 13,76 | 4.829.300 | | 2005-12-06 | 00:00:00 | 13,70 | 13,83 | 13,57 | 13,75 | 3.244.200 | | 2005-12-07 | 00:00:00 | 13,72 | 13,82 | 13,47 | 13,55 | 2.986.600 | | 2005-12-08 | 00:00:00 | 13,50 | 13,90 | 13,42 | 13,87 | 3.924.400 | | 2005-12-09 | 00:00:00 | 13,97 | 13,97 | 13,71 | 13,88 | 3.487.800 | | 2005-12-12 | 00:00:00 | 13,87 | 13,90 | 13,63 | 13,65 | 2.639.700 | | 2005-12-13 | 00:00:00 | 13,72 | 13,95 | 13,72 | 13,90 | 3.756.700 | | 2005-12-14 | 00:00:00 | 13,84 | 13,90 | 13,74 | 13,81 | 2.317.000 | | 2005-12-15 | 00:00:00 | 13,84 | 13,84 | 13,57 | 13,66 | 2.110.000 | | 2005-12-16 | 00:00:00 | 13,60 | 13,71 | 13,53 | 13,61 | 4.068.900 | | 2005-12-19 | 00:00:00 | 13,45 | 13,52 | 13,34 | 13,48 | 2.048.400 | | 2005-12-20 | 00:00:00 | 13,45 | 13,78 | 13,35 | 13,72 | 2.281.300 | | 2005-12-21 | 00:00:00 | 13,78 | 13,94 | 13,78 | 13,93 | 3.213.300 | | 2005-12-22 | 00:00:00 | 13,92 | 13,93 | 13,72 | 13,82 | 1.610.600 | | 2005-12-23 | 00:00:00 | 13,83 | 13,89 | 13,72 | 13,78 | 842.000 | | 2005-12-26 | 00:00:00 | 13,78 | 13,78 | 13,78 | 13,78 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
