(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-31 | 00:00:00 | 18,77 | 18,88 | 18,66 | 18,75 | 3.626.400 | | 2007-02-01 | 00:00:00 | 18,90 | 19,09 | 18,84 | 18,84 | 3.681.500 | | 2007-02-02 | 00:00:00 | 18,93 | 18,94 | 18,68 | 18,74 | 2.330.900 | | 2007-02-05 | 00:00:00 | 18,86 | 19,16 | 18,74 | 19,11 | 3.135.900 | | 2007-02-06 | 00:00:00 | 19,19 | 19,25 | 18,93 | 19,09 | 4.603.100 | | 2007-02-07 | 00:00:00 | 19,12 | 19,44 | 19,08 | 19,40 | 4.764.400 | | 2007-02-08 | 00:00:00 | 19,37 | 19,37 | 19,13 | 19,17 | 2.676.600 | | 2007-02-09 | 00:00:00 | 19,38 | 19,48 | 19,33 | 19,47 | 4.330.900 | | 2007-02-12 | 00:00:00 | 19,39 | 19,44 | 19,21 | 19,39 | 2.816.700 | | 2007-02-13 | 00:00:00 | 19,39 | 19,42 | 19,22 | 19,34 | 4.137.700 | | 2007-02-14 | 00:00:00 | 19,49 | 19,55 | 19,28 | 19,40 | 4.849.300 | | 2007-02-15 | 00:00:00 | 19,40 | 19,51 | 19,30 | 19,41 | 3.317.200 | | 2007-02-16 | 00:00:00 | 19,35 | 19,68 | 19,28 | 19,46 | 4.591.200 | | 2007-02-19 | 00:00:00 | 19,59 | 19,90 | 19,50 | 19,86 | 4.360.700 | | 2007-02-20 | 00:00:00 | 19,92 | 19,95 | 19,70 | 19,86 | 4.616.600 | | 2007-02-21 | 00:00:00 | 19,89 | 20,49 | 19,63 | 20,41 | 9.285.100 | | 2007-02-22 | 00:00:00 | 20,55 | 21,18 | 20,50 | 21,09 | 10.655.200 | | 2007-02-23 | 00:00:00 | 21,20 | 21,83 | 21,07 | 21,80 | 10.289.500 | | 2007-02-26 | 00:00:00 | 21,70 | 22,06 | 21,39 | 21,60 | 8.335.300 | | 2007-02-27 | 00:00:00 | 21,41 | 21,43 | 20,46 | 20,73 | 10.650.200 | | 2007-02-28 | 00:00:00 | 20,20 | 20,94 | 20,15 | 20,41 | 6.065.300 | | 2007-03-01 | 00:00:00 | 20,40 | 21,17 | 19,94 | 20,80 | 10.389.800 | | 2007-03-02 | 00:00:00 | 20,83 | 20,96 | 20,40 | 20,69 | 6.086.400 | | 2007-03-05 | 00:00:00 | 20,00 | 20,64 | 19,95 | 20,54 | 4.331.200 | | 2007-03-06 | 00:00:00 | 20,71 | 20,75 | 20,16 | 20,30 | 5.401.200 | | 2007-03-07 | 00:00:00 | 20,40 | 20,63 | 20,25 | 20,60 | 3.403.100 | | 2007-03-08 | 00:00:00 | 20,78 | 20,95 | 20,70 | 20,75 | 3.992.700 | | 2007-03-09 | 00:00:00 | 20,74 | 20,85 | 20,49 | 20,75 | 2.504.700 | | 2007-03-12 | 00:00:00 | 20,70 | 20,74 | 20,38 | 20,47 | 2.983.800 | | 2007-03-13 | 00:00:00 | 20,55 | 20,64 | 20,32 | 20,46 | 3.398.600 | | 2007-03-14 | 00:00:00 | 20,04 | 20,43 | 19,97 | 20,17 | 4.802.600 | | 2007-03-15 | 00:00:00 | 20,41 | 20,42 | 20,08 | 20,24 | 3.983.300 | | 2007-03-16 | 00:00:00 | 20,28 | 20,38 | 19,98 | 20,17 | 4.120.100 | | 2007-03-19 | 00:00:00 | 20,27 | 20,63 | 20,17 | 20,60 | 3.485.800 | | 2007-03-20 | 00:00:00 | 20,55 | 20,68 | 20,31 | 20,48 | 2.551.400 | | 2007-03-21 | 00:00:00 | 20,40 | 21,14 | 20,19 | 21,05 | 6.640.000 | | 2007-03-22 | 00:00:00 | 21,28 | 21,46 | 21,07 | 21,23 | 4.218.500 | | 2007-03-23 | 00:00:00 | 21,33 | 21,59 | 21,24 | 21,49 | 3.296.600 | | 2007-03-26 | 00:00:00 | 21,53 | 21,82 | 21,38 | 21,45 | 3.443.300 | | 2007-03-27 | 00:00:00 | 21,55 | 21,73 | 21,48 | 21,51 | 2.297.400 | | 2007-03-28 | 00:00:00 | 21,58 | 22,16 | 21,58 | 21,77 | 5.794.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
