(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 | | 2006-08-09 | 00:00:00 | 17,82 | 17,98 | 17,60 | 17,93 | 2.414.900 | | 2006-08-10 | 00:00:00 | 17,78 | 17,78 | 17,51 | 17,72 | 1.443.500 | | 2006-08-11 | 00:00:00 | 17,77 | 17,83 | 17,58 | 17,60 | 1.326.700 | | 2006-08-14 | 00:00:00 | 17,58 | 17,76 | 17,54 | 17,62 | 984.100 | | 2006-08-16 | 00:00:00 | 17,76 | 17,80 | 17,46 | 17,65 | 3.708.000 | | 2006-08-17 | 00:00:00 | 17,65 | 17,65 | 17,35 | 17,39 | 2.192.100 | | 2006-08-18 | 00:00:00 | 17,41 | 17,61 | 17,37 | 17,43 | 1.607.800 | | 2006-08-21 | 00:00:00 | 17,47 | 17,68 | 17,47 | 17,51 | 2.280.500 | | 2006-08-22 | 00:00:00 | 17,58 | 17,67 | 17,50 | 17,66 | 2.222.400 | | 2006-08-23 | 00:00:00 | 17,67 | 18,12 | 17,58 | 17,96 | 3.523.600 | | 2006-08-24 | 00:00:00 | 17,91 | 18,01 | 17,69 | 17,71 | 2.023.100 | | 2006-08-25 | 00:00:00 | 17,74 | 18,10 | 17,71 | 18,03 | 2.720.600 | | 2006-08-28 | 00:00:00 | 17,90 | 17,99 | 17,68 | 17,81 | 1.825.200 | | 2006-08-29 | 00:00:00 | 17,75 | 17,77 | 17,57 | 17,65 | 2.249.700 | | 2006-08-30 | 00:00:00 | 17,66 | 17,84 | 17,55 | 17,60 | 2.038.500 | | 2006-08-31 | 00:00:00 | 17,70 | 17,76 | 17,46 | 17,49 | 1.888.600 | | 2006-09-01 | 00:00:00 | 17,53 | 17,64 | 17,51 | 17,55 | 1.775.300 | | 2006-09-04 | 00:00:00 | 17,61 | 17,73 | 17,53 | 17,63 | 1.292.200 | | 2006-09-05 | 00:00:00 | 17,60 | 17,67 | 17,49 | 17,64 | 2.733.700 | | 2006-09-06 | 00:00:00 | 17,57 | 17,75 | 17,20 | 17,28 | 2.873.300 | | 2006-09-07 | 00:00:00 | 17,17 | 17,20 | 16,74 | 16,85 | 3.956.800 | | 2006-09-08 | 00:00:00 | 16,85 | 17,15 | 16,81 | 17,02 | 2.746.700 | | 2006-09-11 | 00:00:00 | 16,80 | 16,85 | 16,40 | 16,50 | 3.771.300 | | 2006-09-12 | 00:00:00 | 16,56 | 16,65 | 16,35 | 16,46 | 4.174.800 | | 2006-09-13 | 00:00:00 | 16,45 | 16,60 | 16,35 | 16,52 | 4.674.600 | | 2006-09-14 | 00:00:00 | 16,66 | 17,00 | 16,53 | 16,60 | 5.418.500 | | 2006-09-15 | 00:00:00 | 16,53 | 16,55 | 16,14 | 16,23 | 5.086.600 | | 2006-09-18 | 00:00:00 | 16,33 | 16,55 | 16,30 | 16,42 | 2.713.900 | | 2006-09-19 | 00:00:00 | 16,53 | 16,99 | 16,52 | 16,92 | 5.523.200 | | 2006-09-20 | 00:00:00 | 16,80 | 17,00 | 16,62 | 16,86 | 7.439.800 | | 2006-09-21 | 00:00:00 | 16,76 | 16,83 | 16,51 | 16,65 | 4.640.000 | | 2006-09-22 | 00:00:00 | 16,60 | 16,92 | 16,46 | 16,52 | 4.510.900 | | 2006-09-25 | 00:00:00 | 16,52 | 16,56 | 15,97 | 16,10 | 3.832.500 | | 2006-09-26 | 00:00:00 | 16,28 | 16,49 | 16,15 | 16,44 | 3.515.100 | | 2006-09-27 | 00:00:00 | 16,63 | 16,91 | 16,56 | 16,87 | 6.117.300 | | 2006-09-28 | 00:00:00 | 17,00 | 17,42 | 16,94 | 17,25 | 7.120.300 | | 2006-09-29 | 00:00:00 | 17,28 | 17,38 | 17,09 | 17,14 | 2.733.700 | | 2006-10-02 | 00:00:00 | 17,32 | 17,39 | 17,16 | 17,19 | 2.616.000 | | 2006-10-03 | 00:00:00 | 17,00 | 17,00 | 16,61 | 16,65 | 4.856.600 | | 2006-10-04 | 00:00:00 | 16,42 | 16,62 | 16,30 | 16,42 | 5.705.000 | | 2006-10-05 | 00:00:00 | 16,70 | 16,83 | 16,47 | 16,76 | 5.353.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
