(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-28 | 00:00:00 | 12,70 | 13,54 | 12,30 | 13,03 | 3.771.000 | | 2008-10-29 | 00:00:00 | 15,45 | 15,51 | 13,81 | 15,41 | 5.757.500 | | 2008-10-30 | 00:00:00 | 14,55 | 16,48 | 14,15 | 14,42 | 6.067.200 | | 2008-10-31 | 00:00:00 | 14,54 | 14,72 | 13,69 | 14,61 | 5.145.400 | | 2008-11-03 | 00:00:00 | 15,17 | 15,55 | 14,81 | 15,32 | 3.252.400 | | 2008-11-04 | 00:00:00 | 16,90 | 16,92 | 15,16 | 16,86 | 4.065.000 | | 2008-11-05 | 00:00:00 | 15,71 | 17,00 | 15,52 | 15,75 | 5.649.600 | | 2008-11-06 | 00:00:00 | 15,12 | 15,54 | 14,55 | 14,89 | 3.860.600 | | 2008-11-07 | 00:00:00 | 14,88 | 15,71 | 14,77 | 15,42 | 3.257.900 | | 2008-11-10 | 00:00:00 | 15,98 | 16,30 | 15,52 | 15,63 | 3.164.500 | | 2008-11-11 | 00:00:00 | 15,30 | 15,59 | 14,84 | 15,09 | 2.588.700 | | 2008-11-12 | 00:00:00 | 15,35 | 15,38 | 14,36 | 14,65 | 2.708.800 | | 2008-11-13 | 00:00:00 | 14,31 | 15,20 | 14,26 | 15,06 | 2.970.200 | | 2008-11-14 | 00:00:00 | 15,51 | 15,67 | 14,75 | 14,97 | 2.948.800 | | 2008-11-17 | 00:00:00 | 14,97 | 15,47 | 14,62 | 14,68 | 2.013.100 | | 2008-11-18 | 00:00:00 | 15,12 | 15,14 | 14,32 | 14,51 | 2.613.200 | | 2008-11-19 | 00:00:00 | 14,59 | 14,59 | 13,22 | 13,22 | 3.507.200 | | 2008-11-20 | 00:00:00 | 12,97 | 12,99 | 12,14 | 12,44 | 3.631.400 | | 2008-11-21 | 00:00:00 | 12,73 | 12,73 | 10,23 | 10,37 | 9.935.400 | | 2008-11-24 | 00:00:00 | 10,90 | 11,17 | 9,76 | 11,05 | 7.287.700 | | 2008-11-25 | 00:00:00 | 11,06 | 12,13 | 10,90 | 11,68 | 6.201.300 | | 2008-11-26 | 00:00:00 | 11,57 | 11,81 | 10,89 | 11,51 | 3.756.900 | | 2008-11-27 | 00:00:00 | 11,80 | 12,33 | 11,80 | 12,06 | 2.335.000 | | 2008-11-28 | 00:00:00 | 12,12 | 12,29 | 11,81 | 12,16 | 2.582.900 | | 2008-12-01 | 00:00:00 | 12,25 | 12,25 | 11,29 | 11,29 | 1.629.000 | | 2008-12-02 | 00:00:00 | 10,99 | 11,62 | 10,57 | 11,22 | 2.965.300 | | 2008-12-03 | 00:00:00 | 11,34 | 11,34 | 10,61 | 11,10 | 2.606.500 | | 2008-12-04 | 00:00:00 | 11,19 | 11,45 | 10,85 | 10,92 | 2.377.300 | | 2008-12-05 | 00:00:00 | 10,67 | 10,71 | 9,91 | 10,02 | 2.850.300 | | 2008-12-08 | 00:00:00 | 10,60 | 11,19 | 10,56 | 10,82 | 2.578.000 | | 2008-12-09 | 00:00:00 | 11,02 | 11,60 | 10,55 | 11,60 | 3.927.500 | | 2008-12-10 | 00:00:00 | 11,55 | 11,95 | 11,25 | 11,75 | 3.332.900 | | 2008-12-11 | 00:00:00 | 11,70 | 12,65 | 11,44 | 12,60 | 3.859.800 | | 2008-12-12 | 00:00:00 | 12,00 | 12,26 | 11,62 | 11,99 | 3.702.600 | | 2008-12-15 | 00:00:00 | 12,50 | 12,85 | 12,31 | 12,70 | 3.006.400 | | 2008-12-16 | 00:00:00 | 12,48 | 12,65 | 12,15 | 12,29 | 2.427.600 | | 2008-12-17 | 00:00:00 | 12,45 | 12,54 | 11,95 | 12,46 | 2.262.600 | | 2008-12-18 | 00:00:00 | 12,27 | 12,35 | 11,94 | 11,95 | 2.371.400 | | 2008-12-19 | 00:00:00 | 11,72 | 11,82 | 11,14 | 11,48 | 2.641.000 | | 2008-12-22 | 00:00:00 | 11,80 | 11,80 | 11,46 | 11,63 | 1.406.900 | | 2008-12-23 | 00:00:00 | 11,42 | 11,93 | 11,42 | 11,72 | 1.133.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
