(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-03-28 | 00:00:00 | 21,58 | 22,16 | 21,58 | 21,77 | 5.794.500 | 2007-03-29 | 00:00:00 | 21,75 | 21,93 | 21,63 | 21,81 | 2.683.900 | 2007-03-30 | 00:00:00 | 21,92 | 22,19 | 21,73 | 21,80 | 2.610.600 | 2007-04-02 | 00:00:00 | 21,70 | 21,80 | 21,45 | 21,56 | 2.439.100 | 2007-04-03 | 00:00:00 | 21,60 | 22,27 | 21,59 | 22,20 | 6.464.000 | 2007-04-04 | 00:00:00 | 22,30 | 22,39 | 21,97 | 22,19 | 4.472.500 | 2007-04-05 | 00:00:00 | 22,25 | 22,44 | 22,07 | 22,20 | 2.958.500 | 2007-04-10 | 00:00:00 | 22,17 | 22,37 | 22,02 | 22,32 | 1.859.000 | 2007-04-11 | 00:00:00 | 22,33 | 22,56 | 22,25 | 22,45 | 2.664.900 | 2007-04-12 | 00:00:00 | 22,37 | 22,49 | 22,24 | 22,38 | 3.230.400 | 2007-04-13 | 00:00:00 | 22,47 | 23,29 | 22,47 | 23,20 | 7.149.200 | 2007-04-16 | 00:00:00 | 23,21 | 23,37 | 23,08 | 23,15 | 4.355.700 | 2007-04-17 | 00:00:00 | 23,19 | 23,19 | 22,80 | 22,95 | 2.472.100 | 2007-04-18 | 00:00:00 | 22,95 | 22,95 | 22,64 | 22,78 | 4.148.300 | 2007-04-19 | 00:00:00 | 22,43 | 22,96 | 22,35 | 22,82 | 3.652.800 | 2007-04-20 | 00:00:00 | 22,98 | 23,16 | 22,90 | 23,12 | 3.068.400 | 2007-04-23 | 00:00:00 | 23,06 | 23,61 | 22,98 | 23,48 | 3.028.000 | 2007-04-24 | 00:00:00 | 23,23 | 23,49 | 22,98 | 23,09 | 3.002.200 | 2007-04-25 | 00:00:00 | 22,95 | 23,37 | 22,90 | 23,27 | 1.424.000 | 2007-04-26 | 00:00:00 | 23,40 | 23,47 | 23,30 | 23,34 | 1.935.400 | 2007-04-27 | 00:00:00 | 23,28 | 23,41 | 22,99 | 23,09 | 1.766.900 | 2007-04-30 | 00:00:00 | 23,09 | 23,45 | 23,09 | 23,22 | 1.411.500 | 2007-05-02 | 00:00:00 | 23,20 | 23,64 | 23,09 | 23,64 | 2.805.200 | 2007-05-03 | 00:00:00 | 23,80 | 23,80 | 22,95 | 23,17 | 5.754.000 | 2007-05-04 | 00:00:00 | 23,15 | 23,30 | 22,79 | 22,81 | 7.729.300 | 2007-05-07 | 00:00:00 | 22,87 | 22,89 | 22,44 | 22,80 | 3.199.700 | 2007-05-08 | 00:00:00 | 22,69 | 22,75 | 22,21 | 22,50 | 4.709.700 | 2007-05-09 | 00:00:00 | 22,89 | 23,07 | 22,55 | 22,72 | 3.437.900 | 2007-05-10 | 00:00:00 | 22,80 | 22,88 | 22,15 | 22,15 | 3.313.800 | 2007-05-11 | 00:00:00 | 22,15 | 22,43 | 21,71 | 22,37 | 5.007.400 | 2007-05-14 | 00:00:00 | 22,37 | 22,56 | 22,19 | 22,43 | 1.889.900 | 2007-05-15 | 00:00:00 | 22,36 | 22,83 | 22,23 | 22,74 | 7.793.900 | 2007-05-16 | 00:00:00 | 22,57 | 22,94 | 22,54 | 22,74 | 12.503.300 | 2007-05-17 | 00:00:00 | 22,82 | 23,18 | 22,80 | 23,07 | 6.354.500 | 2007-05-18 | 00:00:00 | 23,18 | 23,47 | 23,14 | 23,39 | 2.914.900 | 2007-05-21 | 00:00:00 | 23,15 | 23,48 | 23,02 | 23,37 | 2.024.200 | 2007-05-22 | 00:00:00 | 23,33 | 23,44 | 23,11 | 23,13 | 2.175.700 | 2007-05-23 | 00:00:00 | 23,26 | 23,29 | 22,86 | 23,29 | 2.749.400 | 2007-05-24 | 00:00:00 | 23,20 | 23,50 | 22,96 | 22,98 | 2.504.300 | 2007-05-25 | 00:00:00 | 22,90 | 23,35 | 22,78 | 23,29 | 2.678.700 | 2007-05-28 | 00:00:00 | 23,31 | 23,42 | 23,00 | 23,17 | 732.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|