(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-19 | 00:00:00 | 29,99 | 30,49 | 29,60 | 29,65 | 5.313.100 | | 2007-09-20 | 00:00:00 | 29,65 | 30,10 | 29,42 | 29,77 | 3.342.000 | | 2007-09-21 | 00:00:00 | 29,78 | 30,39 | 29,76 | 30,39 | 4.255.600 | | 2007-09-24 | 00:00:00 | 30,46 | 30,79 | 30,25 | 30,52 | 2.156.700 | | 2007-09-25 | 00:00:00 | 30,37 | 30,47 | 29,47 | 29,91 | 2.861.400 | | 2007-09-26 | 00:00:00 | 30,05 | 30,53 | 30,05 | 30,18 | 2.884.300 | | 2007-09-27 | 00:00:00 | 30,36 | 30,52 | 29,50 | 29,66 | 3.313.300 | | 2007-09-28 | 00:00:00 | 29,99 | 30,15 | 29,62 | 29,92 | 3.000.900 | | 2007-10-01 | 00:00:00 | 29,90 | 30,09 | 29,64 | 30,02 | 2.254.600 | | 2007-10-02 | 00:00:00 | 30,10 | 30,24 | 28,07 | 28,94 | 7.893.500 | | 2007-10-03 | 00:00:00 | 29,33 | 29,33 | 28,03 | 28,27 | 5.579.400 | | 2007-10-04 | 00:00:00 | 28,11 | 28,90 | 27,90 | 28,76 | 4.057.200 | | 2007-10-05 | 00:00:00 | 28,86 | 29,03 | 28,66 | 28,81 | 2.024.300 | | 2007-10-08 | 00:00:00 | 28,96 | 28,96 | 28,49 | 28,87 | 1.560.500 | | 2007-10-09 | 00:00:00 | 28,77 | 29,25 | 28,58 | 29,16 | 2.193.100 | | 2007-10-10 | 00:00:00 | 29,29 | 29,81 | 29,01 | 29,73 | 3.413.600 | | 2007-10-11 | 00:00:00 | 29,85 | 30,49 | 29,80 | 30,35 | 3.545.400 | | 2007-10-12 | 00:00:00 | 30,12 | 30,73 | 29,87 | 30,69 | 2.782.800 | | 2007-10-15 | 00:00:00 | 30,68 | 31,59 | 30,52 | 30,89 | 4.092.000 | | 2007-10-16 | 00:00:00 | 31,24 | 31,75 | 30,95 | 31,23 | 4.332.400 | | 2007-10-17 | 00:00:00 | 31,30 | 31,48 | 30,56 | 30,82 | 4.252.200 | | 2007-10-18 | 00:00:00 | 30,98 | 31,00 | 29,96 | 30,35 | 4.062.700 | | 2007-10-19 | 00:00:00 | 30,28 | 30,86 | 29,56 | 29,70 | 3.676.200 | | 2007-10-22 | 00:00:00 | 29,15 | 29,83 | 28,86 | 29,05 | 5.365.300 | | 2007-10-23 | 00:00:00 | 29,32 | 29,95 | 29,32 | 29,79 | 3.653.300 | | 2007-10-24 | 00:00:00 | 29,85 | 30,32 | 29,55 | 30,00 | 2.961.400 | | 2007-10-25 | 00:00:00 | 30,10 | 30,58 | 30,01 | 30,32 | 2.823.100 | | 2007-10-26 | 00:00:00 | 30,60 | 30,61 | 30,20 | 30,47 | 2.489.500 | | 2007-10-29 | 00:00:00 | 30,85 | 31,19 | 30,36 | 30,50 | 3.827.100 | | 2007-10-30 | 00:00:00 | 30,49 | 30,59 | 29,97 | 30,00 | 2.668.600 | | 2007-10-31 | 00:00:00 | 29,95 | 30,54 | 29,75 | 30,54 | 2.898.600 | | 2007-11-01 | 00:00:00 | 30,69 | 30,76 | 29,76 | 29,92 | 2.813.600 | | 2007-11-02 | 00:00:00 | 29,87 | 30,68 | 29,81 | 30,65 | 2.704.400 | | 2007-11-05 | 00:00:00 | 30,34 | 31,10 | 30,34 | 30,83 | 3.222.300 | | 2007-11-06 | 00:00:00 | 30,86 | 31,54 | 30,79 | 31,46 | 2.588.400 | | 2007-11-07 | 00:00:00 | 31,62 | 31,77 | 30,90 | 31,41 | 3.137.600 | | 2007-11-08 | 00:00:00 | 30,92 | 31,53 | 30,76 | 31,39 | 2.816.400 | | 2007-11-09 | 00:00:00 | 31,45 | 31,90 | 31,18 | 31,36 | 3.810.700 | | 2007-11-12 | 00:00:00 | 31,00 | 31,29 | 30,20 | 30,33 | 3.185.300 | | 2007-11-13 | 00:00:00 | 30,05 | 30,05 | 28,72 | 28,95 | 5.471.300 | | 2007-11-14 | 00:00:00 | 29,14 | 29,48 | 28,72 | 29,30 | 4.480.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
