(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 2021-03-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-05 | 00:00:00 | 16,70 | 16,83 | 16,47 | 16,76 | 5.353.400 | | 2006-10-06 | 00:00:00 | 16,79 | 16,87 | 16,67 | 16,82 | 2.778.300 | | 2006-10-09 | 00:00:00 | 16,89 | 17,05 | 16,82 | 17,02 | 2.261.300 | | 2006-10-11 | 00:00:00 | 16,84 | 16,97 | 16,72 | 16,94 | 2.542.900 | | 2006-10-12 | 00:00:00 | 16,85 | 16,96 | 16,78 | 16,95 | 3.224.800 | | 2006-10-13 | 00:00:00 | 17,02 | 17,38 | 16,98 | 17,29 | 4.954.100 | | 2006-10-16 | 00:00:00 | 17,40 | 17,55 | 17,30 | 17,49 | 3.759.600 | | 2006-10-17 | 00:00:00 | 17,60 | 17,75 | 17,36 | 17,41 | 4.785.000 | | 2006-10-18 | 00:00:00 | 17,45 | 17,75 | 17,24 | 17,69 | 5.402.300 | | 2006-10-19 | 00:00:00 | 17,76 | 18,20 | 17,68 | 18,16 | 6.438.900 | | 2006-10-20 | 00:00:00 | 18,35 | 18,78 | 18,28 | 18,71 | 8.223.000 | | 2006-10-23 | 00:00:00 | 18,71 | 18,71 | 18,17 | 18,44 | 4.224.900 | | 2006-10-24 | 00:00:00 | 18,30 | 18,71 | 18,30 | 18,60 | 2.864.000 | | 2006-10-25 | 00:00:00 | 18,66 | 19,04 | 18,65 | 18,95 | 5.394.800 | | 2006-10-26 | 00:00:00 | 19,05 | 19,27 | 18,63 | 18,94 | 4.465.600 | | 2006-10-27 | 00:00:00 | 18,97 | 19,07 | 18,50 | 18,58 | 3.602.900 | | 2006-10-30 | 00:00:00 | 18,33 | 18,60 | 18,20 | 18,57 | 2.454.300 | | 2006-10-31 | 00:00:00 | 18,32 | 18,57 | 18,32 | 18,48 | 3.071.100 | | 2006-11-01 | 00:00:00 | 18,62 | 18,65 | 18,36 | 18,55 | 1.851.300 | | 2006-11-02 | 00:00:00 | 18,46 | 18,70 | 18,33 | 18,42 | 2.608.900 | | 2006-11-03 | 00:00:00 | 18,73 | 19,14 | 18,70 | 19,10 | 4.966.900 | | 2006-11-06 | 00:00:00 | 19,10 | 19,50 | 19,07 | 19,50 | 3.233.900 | | 2006-11-07 | 00:00:00 | 19,52 | 19,69 | 19,13 | 19,17 | 6.069.400 | | 2006-11-08 | 00:00:00 | 19,16 | 19,69 | 19,16 | 19,57 | 6.909.400 | | 2006-11-09 | 00:00:00 | 19,64 | 19,68 | 19,42 | 19,63 | 4.253.900 | | 2006-11-10 | 00:00:00 | 19,59 | 19,89 | 19,55 | 19,69 | 3.949.100 | | 2006-11-13 | 00:00:00 | 19,69 | 19,81 | 19,44 | 19,46 | 2.191.200 | | 2006-11-14 | 00:00:00 | 19,47 | 19,57 | 19,31 | 19,50 | 2.386.200 | | 2006-11-15 | 00:00:00 | 19,65 | 19,97 | 19,54 | 19,62 | 3.721.200 | | 2006-11-16 | 00:00:00 | 19,69 | 19,94 | 19,55 | 19,88 | 3.090.800 | | 2006-11-17 | 00:00:00 | 19,63 | 19,66 | 19,03 | 19,10 | 5.760.300 | | 2006-11-20 | 00:00:00 | 19,02 | 19,36 | 18,83 | 19,30 | 3.355.600 | | 2006-11-21 | 00:00:00 | 19,36 | 19,55 | 19,25 | 19,40 | 1.819.600 | | 2006-11-22 | 00:00:00 | 19,46 | 19,65 | 19,20 | 19,30 | 3.051.200 | | 2006-11-23 | 00:00:00 | 19,39 | 19,49 | 19,13 | 19,16 | 1.607.200 | | 2006-11-24 | 00:00:00 | 19,12 | 19,31 | 18,73 | 19,10 | 6.594.900 | | 2006-11-27 | 00:00:00 | 19,16 | 19,26 | 18,80 | 18,80 | 2.263.800 | | 2006-11-28 | 00:00:00 | 18,81 | 18,97 | 18,52 | 18,69 | 2.871.400 | | 2006-11-29 | 00:00:00 | 18,88 | 19,37 | 18,82 | 19,34 | 3.450.000 | | 2006-11-30 | 00:00:00 | 19,40 | 19,52 | 19,02 | 19,02 | 2.919.900 | | 2006-12-01 | 00:00:00 | 19,26 | 19,45 | 18,89 | 19,17 | 3.637.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
