(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 | | 2006-12-01 | 00:00:00 | 19,26 | 19,45 | 18,89 | 19,17 | 3.637.800 | | 2006-12-04 | 00:00:00 | 19,30 | 19,38 | 18,94 | 19,14 | 2.442.500 | | 2006-12-05 | 00:00:00 | 19,24 | 19,40 | 19,02 | 19,37 | 2.162.500 | | 2006-12-06 | 00:00:00 | 19,35 | 19,36 | 19,10 | 19,17 | 2.683.100 | | 2006-12-07 | 00:00:00 | 19,11 | 19,22 | 19,05 | 19,15 | 1.139.500 | | 2006-12-08 | 00:00:00 | 19,20 | 19,35 | 19,09 | 19,32 | 1.025.700 | | 2006-12-11 | 00:00:00 | 19,32 | 19,64 | 19,24 | 19,44 | 2.894.700 | | 2006-12-12 | 00:00:00 | 19,42 | 19,45 | 19,26 | 19,32 | 1.389.900 | | 2006-12-13 | 00:00:00 | 19,28 | 19,70 | 19,27 | 19,70 | 3.001.000 | | 2006-12-14 | 00:00:00 | 19,70 | 20,15 | 19,64 | 20,00 | 4.827.200 | | 2006-12-15 | 00:00:00 | 20,07 | 20,56 | 20,02 | 20,55 | 6.456.300 | | 2006-12-18 | 00:00:00 | 20,53 | 20,72 | 20,16 | 20,24 | 2.761.100 | | 2006-12-19 | 00:00:00 | 19,93 | 20,09 | 19,74 | 20,00 | 3.407.800 | | 2006-12-20 | 00:00:00 | 20,14 | 20,28 | 19,91 | 20,01 | 2.162.600 | | 2006-12-21 | 00:00:00 | 19,86 | 19,93 | 19,64 | 19,70 | 2.221.400 | | 2006-12-22 | 00:00:00 | 19,65 | 19,73 | 19,53 | 19,53 | 1.204.500 | | 2006-12-27 | 00:00:00 | 19,53 | 19,79 | 19,52 | 19,74 | 1.245.300 | | 2006-12-28 | 00:00:00 | 19,75 | 19,85 | 19,65 | 19,68 | 1.084.500 | | 2006-12-29 | 00:00:00 | 19,73 | 19,82 | 19,53 | 19,74 | 915.300 | | 2007-01-02 | 00:00:00 | 19,97 | 20,05 | 19,83 | 20,01 | 1.388.000 | | 2007-01-03 | 00:00:00 | 20,03 | 20,03 | 19,56 | 19,66 | 3.063.500 | | 2007-01-04 | 00:00:00 | 19,50 | 19,50 | 18,82 | 18,82 | 9.935.000 | | 2007-01-05 | 00:00:00 | 18,75 | 18,99 | 18,45 | 18,74 | 6.747.700 | | 2007-01-08 | 00:00:00 | 18,96 | 19,07 | 18,70 | 18,75 | 5.200.600 | | 2007-01-09 | 00:00:00 | 18,78 | 18,84 | 18,23 | 18,24 | 7.334.900 | | 2007-01-10 | 00:00:00 | 18,26 | 18,55 | 18,06 | 18,33 | 8.637.000 | | 2007-01-11 | 00:00:00 | 18,30 | 18,69 | 18,23 | 18,64 | 7.494.600 | | 2007-01-12 | 00:00:00 | 18,54 | 18,71 | 18,45 | 18,55 | 4.216.700 | | 2007-01-15 | 00:00:00 | 18,75 | 18,93 | 18,69 | 18,83 | 3.418.600 | | 2007-01-16 | 00:00:00 | 18,86 | 18,88 | 18,43 | 18,45 | 3.834.300 | | 2007-01-17 | 00:00:00 | 18,48 | 18,58 | 18,14 | 18,30 | 4.770.900 | | 2007-01-18 | 00:00:00 | 18,52 | 18,64 | 18,28 | 18,35 | 4.914.300 | | 2007-01-19 | 00:00:00 | 18,34 | 18,58 | 18,25 | 18,50 | 5.378.600 | | 2007-01-22 | 00:00:00 | 18,67 | 18,84 | 18,62 | 18,79 | 5.499.600 | | 2007-01-23 | 00:00:00 | 18,82 | 19,07 | 18,64 | 18,97 | 7.713.700 | | 2007-01-24 | 00:00:00 | 19,10 | 19,30 | 18,91 | 18,99 | 6.201.500 | | 2007-01-25 | 00:00:00 | 19,08 | 19,15 | 18,78 | 18,85 | 3.112.200 | | 2007-01-26 | 00:00:00 | 18,78 | 18,93 | 18,64 | 18,78 | 3.113.000 | | 2007-01-29 | 00:00:00 | 18,92 | 18,92 | 18,54 | 18,60 | 2.973.900 | | 2007-01-30 | 00:00:00 | 18,54 | 18,59 | 18,35 | 18,52 | 3.652.800 | | 2007-01-31 | 00:00:00 | 18,77 | 18,88 | 18,66 | 18,75 | 3.626.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
