(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 2021-07-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-17 | 00:00:00 | 20,16 | 20,16 | 20,16 | 20,16 | 0 | | 2006-04-18 | 00:00:00 | 20,59 | 20,69 | 20,39 | 20,46 | 2.559.100 | | 2006-04-19 | 00:00:00 | 20,61 | 20,62 | 20,30 | 20,54 | 3.625.600 | | 2006-04-20 | 00:00:00 | 20,92 | 20,97 | 20,51 | 20,56 | 4.062.500 | | 2006-04-21 | 00:00:00 | 20,62 | 20,78 | 20,45 | 20,62 | 3.675.800 | | 2006-04-24 | 00:00:00 | 20,75 | 21,33 | 20,65 | 21,10 | 2.901.600 | | 2006-04-25 | 00:00:00 | 21,06 | 21,18 | 20,79 | 20,86 | 1.727.000 | | 2006-04-26 | 00:00:00 | 20,81 | 21,10 | 20,80 | 20,96 | 2.338.300 | | 2006-04-27 | 00:00:00 | 20,90 | 20,96 | 20,12 | 20,42 | 3.382.700 | | 2006-04-28 | 00:00:00 | 20,37 | 20,37 | 19,40 | 19,82 | 6.948.000 | | 2006-05-01 | 00:00:00 | 19,82 | 19,82 | 19,82 | 19,82 | 0 | | 2006-05-02 | 00:00:00 | 20,02 | 20,78 | 20,02 | 20,46 | 2.846.400 | | 2006-05-03 | 00:00:00 | 20,71 | 20,79 | 20,03 | 20,05 | 2.997.600 | | 2006-05-04 | 00:00:00 | 19,98 | 20,47 | 19,84 | 20,37 | 2.974.300 | | 2006-05-05 | 00:00:00 | 20,33 | 20,68 | 20,24 | 20,68 | 3.541.500 | | 2006-05-08 | 00:00:00 | 20,80 | 20,94 | 20,07 | 20,17 | 3.419.800 | | 2006-05-09 | 00:00:00 | 20,26 | 20,41 | 19,96 | 20,34 | 2.517.700 | | 2006-05-10 | 00:00:00 | 20,34 | 20,74 | 20,03 | 20,29 | 8.456.800 | | 2006-05-11 | 00:00:00 | 20,51 | 20,65 | 20,16 | 20,16 | 3.070.200 | | 2006-05-12 | 00:00:00 | 20,12 | 20,23 | 19,71 | 19,79 | 2.698.500 | | 2006-05-15 | 00:00:00 | 19,60 | 19,63 | 18,72 | 18,73 | 5.829.500 | | 2006-05-16 | 00:00:00 | 18,75 | 18,92 | 18,11 | 18,31 | 9.738.300 | | 2006-05-17 | 00:00:00 | 18,48 | 18,94 | 17,11 | 17,71 | 11.516.400 | | 2006-05-18 | 00:00:00 | 17,90 | 17,95 | 17,00 | 17,21 | 5.735.100 | | 2006-05-19 | 00:00:00 | 17,14 | 17,75 | 17,14 | 17,35 | 3.311.500 | | 2006-05-22 | 00:00:00 | 17,00 | 17,30 | 15,87 | 15,95 | 6.836.400 | | 2006-05-23 | 00:00:00 | 17,90 | 17,93 | 16,26 | 17,80 | 8.137.700 | | 2006-05-24 | 00:00:00 | 17,48 | 18,09 | 17,07 | 17,41 | 5.803.700 | | 2006-05-25 | 00:00:00 | 17,31 | 18,24 | 17,05 | 17,97 | 5.691.200 | | 2006-05-26 | 00:00:00 | 18,44 | 18,80 | 18,30 | 18,77 | 5.937.900 | | 2006-05-29 | 00:00:00 | 18,83 | 18,90 | 18,50 | 18,62 | 1.847.900 | | 2006-05-30 | 00:00:00 | 18,64 | 18,84 | 17,95 | 17,99 | 4.442.300 | | 2006-05-31 | 00:00:00 | 17,71 | 18,34 | 17,65 | 18,34 | 3.432.900 | | 2006-06-01 | 00:00:00 | 18,44 | 18,73 | 18,19 | 18,69 | 4.211.700 | | 2006-06-02 | 00:00:00 | 18,75 | 18,89 | 18,35 | 18,42 | 2.796.500 | | 2006-06-05 | 00:00:00 | 18,80 | 19,17 | 18,60 | 18,99 | 3.869.400 | | 2006-06-06 | 00:00:00 | 18,60 | 18,67 | 18,07 | 18,15 | 4.309.700 | | 2006-06-07 | 00:00:00 | 18,32 | 18,41 | 17,62 | 17,77 | 3.676.000 | | 2006-06-08 | 00:00:00 | 17,12 | 17,16 | 16,50 | 16,50 | 7.960.800 | | 2006-06-09 | 00:00:00 | 17,06 | 17,17 | 16,85 | 16,94 | 3.449.600 | | 2006-06-12 | 00:00:00 | 16,94 | 17,06 | 16,54 | 16,65 | 2.779.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
