(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 | 2006-02-20 | 00:00:00 | 15,84 | 16,08 | 15,73 | 16,04 | 4.083.100 | 2006-02-21 | 00:00:00 | 16,12 | 16,29 | 16,04 | 16,20 | 4.408.200 | 2006-02-22 | 00:00:00 | 16,20 | 16,23 | 15,78 | 15,81 | 3.618.000 | 2006-02-23 | 00:00:00 | 15,83 | 15,94 | 15,56 | 15,69 | 4.478.400 | 2006-02-24 | 00:00:00 | 15,80 | 16,23 | 15,77 | 16,16 | 2.763.100 | 2006-02-27 | 00:00:00 | 18,28 | 18,49 | 16,60 | 18,25 | 21.983.500 | 2006-02-28 | 00:00:00 | 18,26 | 18,87 | 17,68 | 17,82 | 11.708.000 | 2006-03-01 | 00:00:00 | 18,10 | 18,25 | 17,60 | 17,80 | 7.051.200 | 2006-03-02 | 00:00:00 | 18,00 | 18,15 | 17,86 | 17,99 | 5.171.800 | 2006-03-03 | 00:00:00 | 18,25 | 18,77 | 18,10 | 18,59 | 8.030.000 | 2006-03-06 | 00:00:00 | 18,65 | 18,75 | 18,37 | 18,51 | 3.297.300 | 2006-03-07 | 00:00:00 | 18,31 | 18,36 | 17,85 | 17,96 | 4.720.900 | 2006-03-08 | 00:00:00 | 17,60 | 18,07 | 17,45 | 18,02 | 4.761.400 | 2006-03-09 | 00:00:00 | 18,18 | 18,28 | 17,74 | 17,84 | 2.603.500 | 2006-03-10 | 00:00:00 | 17,80 | 17,94 | 17,61 | 17,90 | 2.186.600 | 2006-03-13 | 00:00:00 | 17,94 | 18,16 | 17,82 | 17,96 | 2.418.800 | 2006-03-14 | 00:00:00 | 17,95 | 18,35 | 17,95 | 18,31 | 2.598.900 | 2006-03-15 | 00:00:00 | 18,49 | 18,73 | 18,34 | 18,67 | 2.776.500 | 2006-03-16 | 00:00:00 | 18,56 | 18,65 | 18,37 | 18,41 | 1.932.400 | 2006-03-17 | 00:00:00 | 18,54 | 18,68 | 18,51 | 18,60 | 3.432.600 | 2006-03-20 | 00:00:00 | 18,75 | 18,75 | 18,40 | 18,44 | 2.287.600 | 2006-03-21 | 00:00:00 | 18,35 | 18,43 | 18,05 | 18,42 | 2.722.900 | 2006-03-22 | 00:00:00 | 18,43 | 18,48 | 18,21 | 18,31 | 1.997.300 | 2006-03-23 | 00:00:00 | 18,45 | 18,45 | 18,12 | 18,25 | 1.566.900 | 2006-03-24 | 00:00:00 | 18,39 | 18,73 | 18,28 | 18,72 | 2.568.500 | 2006-03-27 | 00:00:00 | 18,90 | 19,06 | 18,66 | 18,70 | 3.602.200 | 2006-03-28 | 00:00:00 | 18,66 | 18,87 | 18,50 | 18,73 | 2.657.300 | 2006-03-29 | 00:00:00 | 18,75 | 19,32 | 18,74 | 19,25 | 4.133.500 | 2006-03-30 | 00:00:00 | 19,32 | 19,48 | 18,97 | 19,14 | 3.423.800 | 2006-03-31 | 00:00:00 | 19,18 | 19,30 | 18,82 | 19,09 | 2.543.900 | 2006-04-03 | 00:00:00 | 19,15 | 19,41 | 18,97 | 19,37 | 2.183.500 | 2006-04-04 | 00:00:00 | 19,30 | 19,30 | 19,03 | 19,11 | 2.649.600 | 2006-04-05 | 00:00:00 | 19,11 | 19,38 | 19,03 | 19,35 | 2.811.600 | 2006-04-06 | 00:00:00 | 19,50 | 19,67 | 19,39 | 19,51 | 3.286.000 | 2006-04-07 | 00:00:00 | 19,51 | 19,81 | 19,20 | 19,32 | 2.859.800 | 2006-04-10 | 00:00:00 | 19,39 | 19,95 | 19,32 | 19,92 | 3.250.700 | 2006-04-11 | 00:00:00 | 19,82 | 20,20 | 19,75 | 19,99 | 3.992.500 | 2006-04-12 | 00:00:00 | 19,94 | 20,29 | 19,80 | 20,12 | 3.416.500 | 2006-04-13 | 00:00:00 | 20,14 | 20,26 | 19,90 | 20,16 | 1.465.300 | 2006-04-14 | 00:00:00 | 20,16 | 20,16 | 20,16 | 20,16 | 0 | 2006-04-17 | 00:00:00 | 20,16 | 20,16 | 20,16 | 20,16 | 0 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|