(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 | 2008-09-02 | 00:00:00 | 25,99 | 25,99 | 24,72 | 24,84 | 5.638.900 | 2008-09-03 | 00:00:00 | 24,89 | 25,25 | 24,45 | 24,45 | 3.157.500 | 2008-09-04 | 00:00:00 | 24,47 | 25,10 | 24,00 | 24,06 | 2.506.500 | 2008-09-05 | 00:00:00 | 23,79 | 24,04 | 22,90 | 22,96 | 4.827.100 | 2008-09-08 | 00:00:00 | 23,65 | 24,10 | 23,23 | 23,65 | 2.580.800 | 2008-09-09 | 00:00:00 | 23,55 | 23,55 | 22,02 | 22,15 | 4.460.100 | 2008-09-10 | 00:00:00 | 22,38 | 22,83 | 21,91 | 22,44 | 4.181.500 | 2008-09-11 | 00:00:00 | 22,52 | 23,15 | 22,45 | 22,85 | 3.830.200 | 2008-09-12 | 00:00:00 | 23,12 | 23,82 | 23,00 | 23,82 | 3.075.600 | 2008-09-15 | 00:00:00 | 23,06 | 23,34 | 22,20 | 22,55 | 2.517.000 | 2008-09-16 | 00:00:00 | 22,09 | 22,38 | 21,17 | 21,56 | 5.594.900 | 2008-09-17 | 00:00:00 | 22,09 | 22,48 | 21,51 | 21,56 | 3.408.700 | 2008-09-18 | 00:00:00 | 21,31 | 22,60 | 21,20 | 22,24 | 3.998.900 | 2008-09-19 | 00:00:00 | 22,89 | 23,61 | 22,74 | 23,51 | 4.367.200 | 2008-09-22 | 00:00:00 | 23,80 | 24,17 | 23,65 | 23,87 | 2.595.900 | 2008-09-23 | 00:00:00 | 24,20 | 24,30 | 23,23 | 23,80 | 2.987.900 | 2008-09-24 | 00:00:00 | 23,80 | 23,80 | 22,82 | 22,85 | 2.470.000 | 2008-09-25 | 00:00:00 | 22,76 | 23,39 | 22,30 | 23,19 | 2.498.100 | 2008-09-26 | 00:00:00 | 22,80 | 23,12 | 22,14 | 22,48 | 2.812.600 | 2008-09-29 | 00:00:00 | 20,89 | 22,60 | 20,36 | 20,38 | 3.997.200 | 2008-09-30 | 00:00:00 | 21,02 | 21,20 | 19,11 | 20,91 | 3.917.300 | 2008-10-01 | 00:00:00 | 21,47 | 21,48 | 20,15 | 20,36 | 3.807.700 | 2008-10-02 | 00:00:00 | 18,95 | 20,98 | 18,88 | 19,09 | 4.010.600 | 2008-10-03 | 00:00:00 | 18,95 | 19,29 | 18,29 | 19,14 | 5.090.500 | 2008-10-06 | 00:00:00 | 16,70 | 18,55 | 16,02 | 16,23 | 5.153.600 | 2008-10-07 | 00:00:00 | 15,18 | 16,90 | 15,25 | 15,29 | 10.650.100 | 2008-10-08 | 00:00:00 | 14,46 | 16,17 | 13,71 | 14,18 | 8.951.200 | 2008-10-09 | 00:00:00 | 14,77 | 15,33 | 14,04 | 14,04 | 7.766.300 | 2008-10-10 | 00:00:00 | 12,99 | 14,10 | 12,54 | 13,20 | 6.979.100 | 2008-10-13 | 00:00:00 | 14,20 | 15,40 | 14,03 | 15,40 | 4.630.500 | 2008-10-14 | 00:00:00 | 16,09 | 16,77 | 15,25 | 15,62 | 5.780.500 | 2008-10-15 | 00:00:00 | 14,20 | 15,77 | 14,10 | 14,60 | 3.638.100 | 2008-10-16 | 00:00:00 | 12,80 | 14,41 | 12,80 | 12,80 | 5.458.900 | 2008-10-17 | 00:00:00 | 12,08 | 13,78 | 11,82 | 12,49 | 6.206.200 | 2008-10-20 | 00:00:00 | 13,10 | 13,30 | 12,73 | 13,00 | 5.156.000 | 2008-10-21 | 00:00:00 | 13,57 | 14,12 | 13,52 | 13,97 | 4.269.200 | 2008-10-22 | 00:00:00 | 13,31 | 13,63 | 13,00 | 13,06 | 2.375.100 | 2008-10-23 | 00:00:00 | 11,68 | 12,97 | 11,42 | 12,55 | 7.279.300 | 2008-10-24 | 00:00:00 | 11,90 | 12,18 | 11,35 | 12,13 | 4.233.900 | 2008-10-27 | 00:00:00 | 12,47 | 12,64 | 11,13 | 12,34 | 3.106.500 | 2008-10-28 | 00:00:00 | 12,70 | 13,54 | 12,30 | 13,03 | 3.771.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|