(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-12 | 00:00:00 | 26,87 | 27,20 | 26,66 | 27,01 | 2.768.900 | | 2008-03-13 | 00:00:00 | 26,90 | 26,94 | 26,41 | 26,70 | 3.450.700 | | 2008-03-14 | 00:00:00 | 26,65 | 27,37 | 26,45 | 26,99 | 2.750.800 | | 2008-03-18 | 00:00:00 | 25,71 | 26,02 | 25,02 | 25,31 | 3.309.100 | | 2008-03-19 | 00:00:00 | 25,70 | 25,70 | 24,95 | 25,06 | 3.224.800 | | 2008-03-20 | 00:00:00 | 24,78 | 24,90 | 24,40 | 24,48 | 4.478.900 | | 2008-03-21 | 00:00:00 | 24,48 | 24,48 | 24,48 | 24,48 | 0 | | 2008-03-24 | 00:00:00 | 24,48 | 24,48 | 24,48 | 24,48 | 0 | | 2008-03-25 | 00:00:00 | 25,45 | 25,45 | 24,73 | 25,01 | 2.651.400 | | 2008-03-26 | 00:00:00 | 24,80 | 25,76 | 24,60 | 25,65 | 3.469.000 | | 2008-03-27 | 00:00:00 | 25,65 | 26,05 | 25,21 | 25,47 | 2.855.200 | | 2008-03-28 | 00:00:00 | 25,45 | 25,89 | 25,14 | 25,50 | 2.975.300 | | 2008-03-31 | 00:00:00 | 25,15 | 25,64 | 25,15 | 25,64 | 2.224.000 | | 2008-04-01 | 00:00:00 | 25,56 | 25,57 | 25,13 | 25,41 | 2.883.800 | | 2008-04-02 | 00:00:00 | 25,56 | 25,57 | 25,02 | 25,30 | 3.194.400 | | 2008-04-03 | 00:00:00 | 25,49 | 25,70 | 25,34 | 25,55 | 2.444.500 | | 2008-04-04 | 00:00:00 | 25,55 | 26,35 | 25,55 | 26,27 | 2.570.400 | | 2008-04-07 | 00:00:00 | 26,46 | 26,75 | 26,17 | 26,49 | 2.862.700 | | 2008-04-08 | 00:00:00 | 26,09 | 26,65 | 26,09 | 26,54 | 2.272.700 | | 2008-04-09 | 00:00:00 | 26,41 | 27,28 | 26,29 | 27,12 | 2.368.200 | | 2008-04-10 | 00:00:00 | 27,11 | 27,32 | 26,57 | 27,28 | 2.808.900 | | 2008-04-11 | 00:00:00 | 27,40 | 27,54 | 26,34 | 26,68 | 2.709.100 | | 2008-04-14 | 00:00:00 | 26,44 | 27,10 | 26,15 | 26,99 | 2.690.900 | | 2008-04-15 | 00:00:00 | 27,36 | 28,39 | 27,35 | 28,28 | 5.801.900 | | 2008-04-16 | 00:00:00 | 28,33 | 28,75 | 27,72 | 28,66 | 2.659.300 | | 2008-04-17 | 00:00:00 | 28,77 | 29,31 | 28,52 | 28,71 | 4.329.800 | | 2008-04-18 | 00:00:00 | 28,94 | 29,62 | 28,68 | 29,54 | 3.073.300 | | 2008-04-21 | 00:00:00 | 29,64 | 30,50 | 29,34 | 30,06 | 4.884.600 | | 2008-04-22 | 00:00:00 | 30,04 | 30,47 | 29,90 | 30,36 | 2.918.400 | | 2008-04-23 | 00:00:00 | 30,26 | 30,46 | 28,75 | 29,10 | 6.090.100 | | 2008-04-24 | 00:00:00 | 28,93 | 29,34 | 28,45 | 28,80 | 3.507.900 | | 2008-04-25 | 00:00:00 | 28,63 | 28,87 | 28,04 | 28,37 | 3.706.100 | | 2008-04-28 | 00:00:00 | 28,62 | 29,59 | 28,58 | 29,43 | 4.288.200 | | 2008-04-29 | 00:00:00 | 29,21 | 29,44 | 28,69 | 28,88 | 2.780.700 | | 2008-04-30 | 00:00:00 | 28,87 | 28,90 | 28,15 | 28,24 | 6.034.200 | | 2008-05-02 | 00:00:00 | 28,62 | 28,63 | 27,66 | 27,83 | 7.064.100 | | 2008-05-05 | 00:00:00 | 27,88 | 28,52 | 27,52 | 28,49 | 2.859.700 | | 2008-05-06 | 00:00:00 | 28,37 | 28,99 | 28,37 | 28,98 | 4.491.800 | | 2008-05-07 | 00:00:00 | 29,17 | 29,98 | 29,12 | 29,62 | 5.674.300 | | 2008-05-08 | 00:00:00 | 29,64 | 29,64 | 29,10 | 29,30 | 5.390.800 | | 2008-05-09 | 00:00:00 | 29,33 | 29,70 | 28,98 | 29,07 | 2.116.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
