(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 | 2008-01-16 | 00:00:00 | 25,30 | 25,33 | 24,09 | 24,22 | 6.866.200 | 2008-01-17 | 00:00:00 | 24,59 | 25,30 | 24,27 | 24,50 | 5.994.400 | 2008-01-18 | 00:00:00 | 24,43 | 24,95 | 23,90 | 24,06 | 4.895.500 | 2008-01-21 | 00:00:00 | 23,51 | 23,58 | 21,85 | 21,94 | 8.243.800 | 2008-01-22 | 00:00:00 | 20,91 | 23,00 | 20,01 | 22,64 | 9.502.000 | 2008-01-23 | 00:00:00 | 22,98 | 23,16 | 21,60 | 21,65 | 7.500.500 | 2008-01-24 | 00:00:00 | 22,59 | 23,30 | 22,15 | 23,18 | 4.560.100 | 2008-01-25 | 00:00:00 | 23,81 | 24,59 | 23,62 | 24,08 | 5.245.100 | 2008-01-28 | 00:00:00 | 23,55 | 24,16 | 23,39 | 23,95 | 3.354.800 | 2008-01-29 | 00:00:00 | 24,11 | 25,12 | 24,11 | 25,05 | 3.665.300 | 2008-01-30 | 00:00:00 | 24,80 | 24,83 | 23,90 | 24,03 | 6.056.200 | 2008-01-31 | 00:00:00 | 23,86 | 23,92 | 22,86 | 23,16 | 7.373.700 | 2008-02-01 | 00:00:00 | 23,46 | 24,26 | 23,15 | 24,11 | 5.898.200 | 2008-02-04 | 00:00:00 | 24,26 | 24,83 | 24,16 | 24,68 | 3.748.400 | 2008-02-05 | 00:00:00 | 24,47 | 24,88 | 23,57 | 23,62 | 5.873.900 | 2008-02-06 | 00:00:00 | 23,32 | 24,28 | 23,32 | 23,94 | 5.278.800 | 2008-02-07 | 00:00:00 | 23,64 | 23,91 | 23,15 | 23,34 | 4.446.700 | 2008-02-08 | 00:00:00 | 23,61 | 23,93 | 23,34 | 23,79 | 3.230.700 | 2008-02-11 | 00:00:00 | 23,61 | 24,08 | 22,71 | 22,83 | 5.425.900 | 2008-02-12 | 00:00:00 | 22,96 | 23,87 | 22,77 | 23,80 | 5.505.700 | 2008-02-13 | 00:00:00 | 23,50 | 23,97 | 23,11 | 23,97 | 4.026.200 | 2008-02-14 | 00:00:00 | 24,20 | 26,25 | 24,16 | 25,70 | 10.118.500 | 2008-02-15 | 00:00:00 | 26,02 | 26,55 | 25,37 | 25,85 | 7.960.700 | 2008-02-18 | 00:00:00 | 26,09 | 26,52 | 26,01 | 26,22 | 2.563.000 | 2008-02-19 | 00:00:00 | 26,27 | 27,07 | 25,71 | 26,64 | 5.318.300 | 2008-02-20 | 00:00:00 | 26,41 | 26,85 | 25,96 | 26,10 | 4.684.800 | 2008-02-21 | 00:00:00 | 26,42 | 27,14 | 26,35 | 26,56 | 5.085.000 | 2008-02-22 | 00:00:00 | 26,41 | 27,16 | 26,13 | 26,86 | 4.026.700 | 2008-02-25 | 00:00:00 | 27,24 | 27,90 | 27,01 | 27,50 | 4.519.800 | 2008-02-26 | 00:00:00 | 27,65 | 27,86 | 26,95 | 27,47 | 4.050.300 | 2008-02-27 | 00:00:00 | 27,62 | 27,94 | 27,02 | 27,94 | 4.807.400 | 2008-02-28 | 00:00:00 | 27,60 | 28,07 | 27,33 | 27,45 | 3.150.200 | 2008-02-29 | 00:00:00 | 27,28 | 27,58 | 26,81 | 27,13 | 4.036.700 | 2008-03-03 | 00:00:00 | 26,80 | 27,06 | 26,49 | 26,85 | 2.478.000 | 2008-03-04 | 00:00:00 | 26,93 | 27,16 | 26,63 | 26,84 | 3.650.200 | 2008-03-05 | 00:00:00 | 27,03 | 27,75 | 26,97 | 27,58 | 2.883.500 | 2008-03-06 | 00:00:00 | 27,71 | 27,86 | 27,03 | 27,30 | 2.266.500 | 2008-03-07 | 00:00:00 | 27,06 | 27,30 | 26,20 | 26,50 | 2.796.900 | 2008-03-10 | 00:00:00 | 26,46 | 26,90 | 25,82 | 26,13 | 2.699.200 | 2008-03-11 | 00:00:00 | 26,19 | 26,75 | 26,04 | 26,69 | 2.000.700 | 2008-03-12 | 00:00:00 | 26,87 | 27,20 | 26,66 | 27,01 | 2.768.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|