(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 | | 2006-06-12 | 00:00:00 | 16,94 | 17,06 | 16,54 | 16,65 | 2.779.200 | | 2006-06-13 | 00:00:00 | 16,00 | 16,35 | 15,66 | 15,93 | 7.885.200 | | 2006-06-14 | 00:00:00 | 16,01 | 16,40 | 15,85 | 16,26 | 7.680.200 | | 2006-06-19 | 00:00:00 | 16,80 | 16,98 | 16,53 | 16,57 | 3.309.700 | | 2006-06-20 | 00:00:00 | 16,26 | 16,54 | 15,81 | 16,52 | 4.370.800 | | 2006-06-21 | 00:00:00 | 16,55 | 16,55 | 16,00 | 16,39 | 4.904.900 | | 2006-06-22 | 00:00:00 | 16,68 | 16,78 | 16,50 | 16,70 | 3.136.800 | | 2006-06-23 | 00:00:00 | 16,73 | 17,33 | 16,73 | 17,18 | 4.121.700 | | 2006-06-26 | 00:00:00 | 17,19 | 17,50 | 17,05 | 17,41 | 5.167.700 | | 2006-06-27 | 00:00:00 | 17,60 | 17,70 | 17,26 | 17,37 | 3.497.100 | | 2006-06-28 | 00:00:00 | 17,20 | 17,54 | 17,09 | 17,37 | 2.341.700 | | 2006-06-29 | 00:00:00 | 17,55 | 17,64 | 17,38 | 17,58 | 2.192.400 | | 2006-06-30 | 00:00:00 | 17,98 | 17,98 | 17,58 | 17,79 | 2.717.400 | | 2006-07-03 | 00:00:00 | 17,80 | 18,01 | 17,68 | 17,97 | 1.575.200 | | 2006-07-04 | 00:00:00 | 17,91 | 17,95 | 17,75 | 17,88 | 1.180.400 | | 2006-07-05 | 00:00:00 | 17,81 | 17,89 | 17,41 | 17,48 | 2.403.700 | | 2006-07-06 | 00:00:00 | 17,70 | 17,83 | 17,59 | 17,71 | 3.158.900 | | 2006-07-07 | 00:00:00 | 17,62 | 18,34 | 17,57 | 18,30 | 6.306.100 | | 2006-07-10 | 00:00:00 | 18,23 | 18,33 | 17,95 | 18,26 | 3.351.600 | | 2006-07-11 | 00:00:00 | 18,09 | 18,23 | 17,94 | 18,00 | 2.408.800 | | 2006-07-12 | 00:00:00 | 17,99 | 18,27 | 17,99 | 18,20 | 3.290.300 | | 2006-07-13 | 00:00:00 | 18,07 | 18,17 | 17,62 | 17,83 | 2.969.300 | | 2006-07-14 | 00:00:00 | 17,66 | 17,85 | 17,47 | 17,48 | 2.497.000 | | 2006-07-17 | 00:00:00 | 17,62 | 17,73 | 17,05 | 17,09 | 3.756.900 | | 2006-07-18 | 00:00:00 | 17,05 | 17,16 | 16,86 | 16,93 | 2.866.400 | | 2006-07-19 | 00:00:00 | 16,96 | 17,20 | 16,78 | 17,15 | 2.455.300 | | 2006-07-20 | 00:00:00 | 17,29 | 17,41 | 16,91 | 17,08 | 2.626.500 | | 2006-07-21 | 00:00:00 | 16,98 | 16,98 | 16,43 | 16,67 | 5.100.900 | | 2006-07-24 | 00:00:00 | 16,60 | 16,93 | 16,58 | 16,83 | 2.037.700 | | 2006-07-25 | 00:00:00 | 16,95 | 17,49 | 16,94 | 17,27 | 3.381.500 | | 2006-07-26 | 00:00:00 | 17,39 | 18,18 | 17,35 | 18,00 | 5.387.100 | | 2006-07-27 | 00:00:00 | 18,21 | 18,30 | 17,85 | 18,13 | 6.636.700 | | 2006-07-28 | 00:00:00 | 18,00 | 18,29 | 17,94 | 18,26 | 2.916.500 | | 2006-07-31 | 00:00:00 | 18,15 | 18,29 | 17,95 | 18,04 | 2.163.600 | | 2006-08-01 | 00:00:00 | 18,14 | 18,47 | 18,10 | 18,12 | 3.155.900 | | 2006-08-02 | 00:00:00 | 18,30 | 18,50 | 18,23 | 18,48 | 2.331.400 | | 2006-08-03 | 00:00:00 | 18,50 | 18,50 | 17,97 | 18,09 | 2.785.900 | | 2006-08-04 | 00:00:00 | 18,20 | 18,20 | 17,84 | 17,90 | 3.356.900 | | 2006-08-07 | 00:00:00 | 17,72 | 17,82 | 17,52 | 17,60 | 2.697.100 | | 2006-08-08 | 00:00:00 | 17,80 | 17,91 | 17,68 | 17,81 | 1.645.500 | | 2006-08-09 | 00:00:00 | 17,82 | 17,98 | 17,60 | 17,93 | 2.414.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
