(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-11-14 | 00:00:00 | 29,14 | 29,48 | 28,72 | 29,30 | 4.480.700 | 2007-11-15 | 00:00:00 | 29,37 | 29,62 | 28,34 | 28,40 | 5.076.600 | 2007-11-16 | 00:00:00 | 28,40 | 28,65 | 27,10 | 27,35 | 6.417.100 | 2007-11-19 | 00:00:00 | 27,45 | 27,79 | 26,55 | 26,75 | 5.422.600 | 2007-11-20 | 00:00:00 | 27,00 | 27,95 | 26,01 | 27,67 | 4.363.900 | 2007-11-21 | 00:00:00 | 27,40 | 27,87 | 27,07 | 27,51 | 3.951.300 | 2007-11-22 | 00:00:00 | 27,63 | 27,80 | 26,91 | 27,58 | 2.728.500 | 2007-11-23 | 00:00:00 | 27,87 | 27,89 | 27,33 | 27,67 | 2.676.600 | 2007-11-26 | 00:00:00 | 28,04 | 28,46 | 27,83 | 28,11 | 3.942.800 | 2007-11-27 | 00:00:00 | 28,01 | 28,17 | 27,20 | 27,63 | 2.912.500 | 2007-11-28 | 00:00:00 | 27,69 | 28,62 | 27,31 | 28,34 | 3.509.000 | 2007-11-29 | 00:00:00 | 28,37 | 28,64 | 27,85 | 28,09 | 3.745.800 | 2007-11-30 | 00:00:00 | 28,23 | 28,27 | 27,23 | 27,50 | 10.601.700 | 2007-12-03 | 00:00:00 | 27,47 | 27,79 | 26,78 | 26,90 | 6.356.700 | 2007-12-04 | 00:00:00 | 26,88 | 27,04 | 26,51 | 26,74 | 4.329.400 | 2007-12-05 | 00:00:00 | 26,98 | 27,70 | 26,82 | 27,67 | 4.846.700 | 2007-12-06 | 00:00:00 | 27,69 | 27,69 | 26,80 | 27,00 | 4.105.100 | 2007-12-07 | 00:00:00 | 27,17 | 27,48 | 27,11 | 27,39 | 3.188.400 | 2007-12-10 | 00:00:00 | 27,22 | 27,48 | 26,98 | 27,31 | 2.859.000 | 2007-12-11 | 00:00:00 | 27,30 | 27,35 | 27,03 | 27,34 | 2.731.400 | 2007-12-12 | 00:00:00 | 26,91 | 27,84 | 26,91 | 27,75 | 3.717.300 | 2007-12-13 | 00:00:00 | 27,70 | 27,77 | 27,06 | 27,30 | 3.192.900 | 2007-12-14 | 00:00:00 | 27,51 | 27,60 | 27,23 | 27,48 | 2.259.700 | 2007-12-17 | 00:00:00 | 27,13 | 27,38 | 26,31 | 26,34 | 3.801.100 | 2007-12-18 | 00:00:00 | 26,28 | 26,82 | 26,10 | 26,50 | 2.725.300 | 2007-12-19 | 00:00:00 | 26,40 | 26,62 | 25,73 | 25,85 | 3.541.100 | 2007-12-20 | 00:00:00 | 25,93 | 26,44 | 25,59 | 26,18 | 4.671.200 | 2007-12-21 | 00:00:00 | 26,44 | 27,22 | 26,36 | 27,18 | 4.548.000 | 2007-12-27 | 00:00:00 | 27,31 | 27,46 | 26,72 | 26,81 | 1.746.600 | 2007-12-28 | 00:00:00 | 26,69 | 27,59 | 26,65 | 27,43 | 2.039.700 | 2008-01-02 | 00:00:00 | 27,21 | 27,54 | 26,95 | 27,08 | 2.401.700 | 2008-01-03 | 00:00:00 | 27,19 | 28,16 | 27,07 | 27,92 | 3.753.700 | 2008-01-04 | 00:00:00 | 27,91 | 28,52 | 27,13 | 27,36 | 3.089.000 | 2008-01-07 | 00:00:00 | 27,37 | 28,19 | 27,25 | 27,37 | 4.190.600 | 2008-01-08 | 00:00:00 | 27,42 | 27,68 | 27,11 | 27,39 | 3.261.600 | 2008-01-09 | 00:00:00 | 27,29 | 27,29 | 26,15 | 26,43 | 4.339.400 | 2008-01-10 | 00:00:00 | 26,49 | 26,63 | 25,34 | 25,47 | 4.113.800 | 2008-01-11 | 00:00:00 | 25,55 | 25,74 | 24,31 | 25,21 | 6.376.300 | 2008-01-14 | 00:00:00 | 25,10 | 26,28 | 25,02 | 26,18 | 3.797.900 | 2008-01-15 | 00:00:00 | 26,48 | 26,78 | 25,13 | 25,37 | 5.316.000 | 2008-01-16 | 00:00:00 | 25,30 | 25,33 | 24,09 | 24,22 | 6.866.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|