(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-24 | 00:00:00 | 28,00 | 28,03 | 26,81 | 27,30 | 6.148.300 | | 2007-07-25 | 00:00:00 | 26,75 | 27,20 | 26,08 | 26,40 | 4.956.000 | | 2007-07-26 | 00:00:00 | 26,91 | 27,07 | 26,27 | 26,32 | 5.592.600 | | 2007-07-27 | 00:00:00 | 26,10 | 26,85 | 25,67 | 25,74 | 6.266.500 | | 2007-07-30 | 00:00:00 | 25,90 | 26,41 | 25,71 | 25,97 | 4.768.000 | | 2007-07-31 | 00:00:00 | 26,10 | 26,60 | 26,03 | 26,47 | 3.570.600 | | 2007-08-01 | 00:00:00 | 25,83 | 26,20 | 25,70 | 25,76 | 3.137.600 | | 2007-08-02 | 00:00:00 | 26,05 | 26,08 | 25,60 | 25,86 | 3.294.300 | | 2007-08-03 | 00:00:00 | 25,87 | 25,97 | 25,25 | 25,48 | 1.885.300 | | 2007-08-06 | 00:00:00 | 25,16 | 25,31 | 24,65 | 24,97 | 3.026.500 | | 2007-08-07 | 00:00:00 | 25,01 | 25,98 | 24,90 | 25,88 | 3.717.900 | | 2007-08-08 | 00:00:00 | 25,98 | 26,90 | 25,67 | 26,73 | 4.071.800 | | 2007-08-09 | 00:00:00 | 26,68 | 27,15 | 25,93 | 26,10 | 6.196.900 | | 2007-08-10 | 00:00:00 | 25,51 | 26,09 | 25,25 | 25,68 | 4.664.100 | | 2007-08-13 | 00:00:00 | 25,90 | 26,14 | 25,43 | 25,87 | 2.615.700 | | 2007-08-14 | 00:00:00 | 25,61 | 26,28 | 25,35 | 25,88 | 3.201.400 | | 2007-08-16 | 00:00:00 | 25,20 | 25,47 | 23,94 | 24,00 | 5.134.800 | | 2007-08-17 | 00:00:00 | 23,69 | 25,21 | 23,61 | 25,08 | 6.944.600 | | 2007-08-20 | 00:00:00 | 25,30 | 25,52 | 25,13 | 25,27 | 2.490.900 | | 2007-08-21 | 00:00:00 | 25,27 | 25,55 | 25,00 | 25,21 | 1.837.800 | | 2007-08-22 | 00:00:00 | 25,23 | 25,70 | 25,23 | 25,45 | 1.925.700 | | 2007-08-23 | 00:00:00 | 25,69 | 26,10 | 25,29 | 25,36 | 2.611.600 | | 2007-08-24 | 00:00:00 | 25,26 | 26,55 | 25,26 | 26,44 | 5.888.300 | | 2007-08-27 | 00:00:00 | 26,60 | 26,79 | 26,33 | 26,43 | 1.967.600 | | 2007-08-28 | 00:00:00 | 26,48 | 26,64 | 25,85 | 25,98 | 2.752.400 | | 2007-08-29 | 00:00:00 | 26,02 | 27,38 | 26,02 | 27,29 | 6.171.900 | | 2007-08-30 | 00:00:00 | 27,41 | 27,90 | 26,72 | 27,30 | 7.312.700 | | 2007-08-31 | 00:00:00 | 27,43 | 27,66 | 27,31 | 27,49 | 3.506.300 | | 2007-09-03 | 00:00:00 | 27,63 | 27,75 | 27,41 | 27,64 | 1.712.500 | | 2007-09-04 | 00:00:00 | 27,63 | 27,73 | 27,21 | 27,68 | 2.564.700 | | 2007-09-05 | 00:00:00 | 27,65 | 27,75 | 26,86 | 26,94 | 3.799.200 | | 2007-09-06 | 00:00:00 | 27,15 | 27,30 | 26,85 | 27,13 | 3.814.900 | | 2007-09-07 | 00:00:00 | 27,18 | 27,79 | 26,85 | 26,88 | 4.019.600 | | 2007-09-10 | 00:00:00 | 27,12 | 27,20 | 26,62 | 26,83 | 2.643.600 | | 2007-09-11 | 00:00:00 | 27,09 | 27,72 | 26,95 | 27,70 | 2.718.700 | | 2007-09-12 | 00:00:00 | 27,63 | 27,79 | 27,37 | 27,77 | 2.543.500 | | 2007-09-13 | 00:00:00 | 27,75 | 28,85 | 27,61 | 28,66 | 4.668.300 | | 2007-09-14 | 00:00:00 | 28,60 | 29,04 | 28,48 | 28,90 | 5.202.100 | | 2007-09-17 | 00:00:00 | 28,68 | 28,79 | 28,14 | 28,28 | 2.914.100 | | 2007-09-18 | 00:00:00 | 28,62 | 29,58 | 28,62 | 29,50 | 5.775.800 | | 2007-09-19 | 00:00:00 | 29,99 | 30,49 | 29,60 | 29,65 | 5.313.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
