(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-07 | 00:00:00 | 27,92 | 28,29 | 27,82 | 28,16 | 1.511.100 | | 2008-07-08 | 00:00:00 | 27,62 | 27,93 | 26,45 | 26,61 | 3.414.400 | | 2008-07-09 | 00:00:00 | 26,94 | 26,97 | 26,32 | 26,75 | 3.650.400 | | 2008-07-10 | 00:00:00 | 26,40 | 26,40 | 25,22 | 25,31 | 5.424.800 | | 2008-07-11 | 00:00:00 | 25,69 | 26,22 | 25,01 | 25,72 | 4.093.200 | | 2008-07-14 | 00:00:00 | 26,07 | 26,07 | 24,96 | 25,25 | 3.300.100 | | 2008-07-15 | 00:00:00 | 24,90 | 25,00 | 23,74 | 24,00 | 3.807.300 | | 2008-07-16 | 00:00:00 | 23,89 | 24,21 | 23,21 | 23,48 | 3.650.600 | | 2008-07-17 | 00:00:00 | 23,73 | 24,50 | 23,07 | 24,50 | 3.903.500 | | 2008-07-18 | 00:00:00 | 23,65 | 24,32 | 23,22 | 24,10 | 4.711.400 | | 2008-07-21 | 00:00:00 | 23,99 | 25,05 | 23,99 | 24,35 | 2.453.000 | | 2008-07-22 | 00:00:00 | 24,34 | 25,49 | 24,30 | 24,66 | 3.918.200 | | 2008-07-23 | 00:00:00 | 24,78 | 24,83 | 24,31 | 24,45 | 3.038.500 | | 2008-07-24 | 00:00:00 | 24,29 | 24,38 | 23,25 | 23,29 | 5.121.600 | | 2008-07-25 | 00:00:00 | 23,50 | 24,09 | 23,26 | 23,77 | 3.670.300 | | 2008-07-28 | 00:00:00 | 23,85 | 24,89 | 23,85 | 24,63 | 3.655.700 | | 2008-07-29 | 00:00:00 | 24,87 | 25,54 | 24,57 | 24,83 | 4.552.700 | | 2008-07-30 | 00:00:00 | 24,90 | 25,04 | 24,30 | 24,68 | 3.225.300 | | 2008-07-31 | 00:00:00 | 25,37 | 25,44 | 24,79 | 24,92 | 2.928.800 | | 2008-08-01 | 00:00:00 | 24,95 | 24,95 | 24,12 | 24,16 | 1.908.600 | | 2008-08-04 | 00:00:00 | 24,30 | 24,34 | 23,31 | 23,44 | 2.349.400 | | 2008-08-05 | 00:00:00 | 23,45 | 23,45 | 22,59 | 23,01 | 4.111.300 | | 2008-08-06 | 00:00:00 | 22,90 | 23,60 | 22,53 | 23,46 | 3.800.600 | | 2008-08-07 | 00:00:00 | 23,50 | 24,59 | 23,40 | 24,30 | 3.544.000 | | 2008-08-08 | 00:00:00 | 24,12 | 24,59 | 23,52 | 23,65 | 2.085.600 | | 2008-08-11 | 00:00:00 | 23,91 | 24,45 | 23,86 | 24,19 | 1.911.300 | | 2008-08-12 | 00:00:00 | 23,98 | 24,19 | 23,61 | 23,82 | 1.687.000 | | 2008-08-13 | 00:00:00 | 23,58 | 24,13 | 23,37 | 23,40 | 1.809.300 | | 2008-08-14 | 00:00:00 | 23,67 | 24,24 | 23,65 | 23,96 | 1.532.000 | | 2008-08-18 | 00:00:00 | 24,13 | 24,91 | 23,93 | 24,68 | 2.952.400 | | 2008-08-19 | 00:00:00 | 24,57 | 24,88 | 24,40 | 24,71 | 2.479.300 | | 2008-08-20 | 00:00:00 | 25,00 | 25,70 | 24,95 | 25,11 | 3.101.800 | | 2008-08-21 | 00:00:00 | 25,29 | 26,37 | 25,20 | 26,13 | 4.364.100 | | 2008-08-22 | 00:00:00 | 26,33 | 26,35 | 25,65 | 26,05 | 2.770.400 | | 2008-08-25 | 00:00:00 | 25,69 | 26,06 | 25,45 | 25,65 | 1.294.200 | | 2008-08-26 | 00:00:00 | 25,46 | 25,91 | 25,21 | 25,90 | 2.058.300 | | 2008-08-27 | 00:00:00 | 25,73 | 26,50 | 25,71 | 26,40 | 2.293.400 | | 2008-08-28 | 00:00:00 | 26,50 | 26,85 | 26,11 | 26,63 | 2.321.800 | | 2008-08-29 | 00:00:00 | 26,62 | 27,33 | 26,47 | 27,11 | 2.411.000 | | 2008-09-01 | 00:00:00 | 27,00 | 27,35 | 26,00 | 26,09 | 2.617.400 | | 2008-09-02 | 00:00:00 | 25,99 | 25,99 | 24,72 | 24,84 | 5.638.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
