(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-28 | 00:00:00 | 23,31 | 23,42 | 23,00 | 23,17 | 732.700 | | 2007-05-29 | 00:00:00 | 23,25 | 23,25 | 22,86 | 22,94 | 1.223.400 | | 2007-05-30 | 00:00:00 | 22,51 | 22,91 | 22,47 | 22,91 | 1.917.400 | | 2007-05-31 | 00:00:00 | 23,16 | 23,44 | 23,13 | 23,23 | 2.274.500 | | 2007-06-04 | 00:00:00 | 23,27 | 23,43 | 23,17 | 23,33 | 2.226.600 | | 2007-06-05 | 00:00:00 | 23,36 | 23,56 | 23,36 | 23,45 | 2.568.300 | | 2007-06-06 | 00:00:00 | 23,45 | 23,45 | 22,84 | 22,85 | 2.638.300 | | 2007-06-07 | 00:00:00 | 23,21 | 23,30 | 22,57 | 22,71 | 4.086.400 | | 2007-06-08 | 00:00:00 | 22,62 | 23,00 | 22,51 | 22,70 | 3.136.400 | | 2007-06-11 | 00:00:00 | 22,80 | 22,95 | 22,66 | 22,87 | 1.508.200 | | 2007-06-12 | 00:00:00 | 22,87 | 22,95 | 22,69 | 22,81 | 1.575.600 | | 2007-06-13 | 00:00:00 | 22,60 | 22,98 | 22,51 | 22,94 | 4.950.900 | | 2007-06-14 | 00:00:00 | 23,05 | 23,68 | 23,01 | 23,59 | 2.489.200 | | 2007-06-15 | 00:00:00 | 23,64 | 23,75 | 23,31 | 23,55 | 3.623.700 | | 2007-06-18 | 00:00:00 | 23,67 | 24,10 | 23,56 | 24,03 | 2.778.200 | | 2007-06-19 | 00:00:00 | 24,10 | 24,25 | 24,03 | 24,12 | 2.296.300 | | 2007-06-20 | 00:00:00 | 24,13 | 24,15 | 23,70 | 23,77 | 2.967.000 | | 2007-06-21 | 00:00:00 | 23,65 | 24,30 | 23,61 | 24,24 | 3.033.600 | | 2007-06-22 | 00:00:00 | 24,30 | 24,59 | 24,15 | 24,54 | 3.202.800 | | 2007-06-25 | 00:00:00 | 24,45 | 24,75 | 24,37 | 24,55 | 3.743.000 | | 2007-06-26 | 00:00:00 | 24,43 | 24,52 | 23,96 | 23,97 | 2.814.400 | | 2007-06-27 | 00:00:00 | 23,95 | 24,04 | 23,73 | 23,85 | 1.695.500 | | 2007-06-28 | 00:00:00 | 24,15 | 25,04 | 24,02 | 25,00 | 4.085.900 | | 2007-06-29 | 00:00:00 | 25,02 | 25,38 | 24,83 | 25,36 | 3.056.200 | | 2007-07-02 | 00:00:00 | 25,39 | 25,90 | 25,32 | 25,79 | 2.609.200 | | 2007-07-03 | 00:00:00 | 25,95 | 26,86 | 25,49 | 25,60 | 3.699.300 | | 2007-07-04 | 00:00:00 | 25,94 | 27,09 | 25,92 | 27,08 | 8.190.300 | | 2007-07-05 | 00:00:00 | 27,08 | 27,13 | 26,55 | 26,66 | 3.689.200 | | 2007-07-06 | 00:00:00 | 26,72 | 27,25 | 26,72 | 27,20 | 3.680.500 | | 2007-07-09 | 00:00:00 | 27,21 | 27,85 | 26,95 | 27,68 | 4.197.400 | | 2007-07-10 | 00:00:00 | 27,71 | 28,68 | 27,61 | 28,15 | 8.136.600 | | 2007-07-11 | 00:00:00 | 28,00 | 28,04 | 27,31 | 27,48 | 5.455.300 | | 2007-07-12 | 00:00:00 | 27,77 | 27,99 | 27,44 | 27,92 | 2.969.900 | | 2007-07-13 | 00:00:00 | 28,05 | 28,11 | 27,71 | 28,03 | 2.683.800 | | 2007-07-16 | 00:00:00 | 27,63 | 27,64 | 27,04 | 27,33 | 4.372.100 | | 2007-07-17 | 00:00:00 | 27,17 | 27,60 | 26,90 | 27,45 | 3.279.800 | | 2007-07-18 | 00:00:00 | 27,15 | 27,25 | 26,86 | 26,95 | 3.279.700 | | 2007-07-19 | 00:00:00 | 27,00 | 27,51 | 27,00 | 27,41 | 2.726.700 | | 2007-07-20 | 00:00:00 | 27,44 | 27,54 | 27,13 | 27,15 | 2.399.100 | | 2007-07-23 | 00:00:00 | 27,11 | 27,93 | 27,10 | 27,88 | 3.626.700 | | 2007-07-24 | 00:00:00 | 28,00 | 28,03 | 26,81 | 27,30 | 6.148.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
