(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 | 2008-12-23 | 00:00:00 | 11,42 | 11,93 | 11,42 | 11,72 | 1.133.000 | 2008-12-29 | 00:00:00 | 11,91 | 12,05 | 11,72 | 11,92 | 1.083.900 | 2008-12-30 | 00:00:00 | 11,90 | 12,09 | 11,73 | 11,82 | 754.400 | 2009-01-02 | 00:00:00 | 12,06 | 12,31 | 11,83 | 12,19 | 1.321.700 | 2009-01-05 | 00:00:00 | 12,49 | 12,88 | 12,45 | 12,86 | 3.033.300 | 2009-01-06 | 00:00:00 | 12,83 | 13,98 | 12,82 | 13,74 | 4.032.900 | 2009-01-07 | 00:00:00 | 13,75 | 14,07 | 13,11 | 13,21 | 4.138.800 | 2009-01-08 | 00:00:00 | 13,00 | 13,48 | 12,72 | 13,36 | 3.419.200 | 2009-01-09 | 00:00:00 | 13,56 | 13,56 | 12,86 | 13,04 | 2.356.200 | 2009-01-12 | 00:00:00 | 13,00 | 13,16 | 12,67 | 12,75 | 2.475.400 | 2009-01-13 | 00:00:00 | 12,56 | 12,56 | 11,90 | 12,41 | 6.216.400 | 2009-01-14 | 00:00:00 | 12,64 | 12,66 | 11,65 | 11,91 | 3.348.100 | 2009-01-15 | 00:00:00 | 11,83 | 12,29 | 11,56 | 11,80 | 3.330.100 | 2009-01-16 | 00:00:00 | 12,05 | 12,18 | 11,81 | 11,83 | 2.446.000 | 2009-01-19 | 00:00:00 | 12,00 | 12,05 | 11,48 | 11,62 | 1.811.400 | 2009-01-20 | 00:00:00 | 11,71 | 11,84 | 11,21 | 11,48 | 3.143.400 | 2009-01-21 | 00:00:00 | 11,45 | 11,52 | 11,03 | 11,46 | 3.910.200 | 2009-01-22 | 00:00:00 | 11,62 | 11,77 | 11,13 | 11,24 | 3.346.300 | 2009-01-23 | 00:00:00 | 11,12 | 11,28 | 10,50 | 11,13 | 4.206.600 | 2009-01-26 | 00:00:00 | 11,25 | 12,14 | 10,98 | 12,03 | 5.711.800 | 2009-01-27 | 00:00:00 | 12,20 | 12,31 | 11,78 | 12,25 | 4.748.100 | 2009-01-28 | 00:00:00 | 12,28 | 12,44 | 12,15 | 12,33 | 2.334.800 | 2009-01-29 | 00:00:00 | 12,25 | 12,37 | 12,11 | 12,27 | 2.374.300 | 2009-01-30 | 00:00:00 | 12,24 | 12,30 | 11,82 | 11,98 | 3.177.300 | 2009-02-02 | 00:00:00 | 11,97 | 12,06 | 11,67 | 11,85 | 2.011.000 | 2009-02-03 | 00:00:00 | 11,90 | 11,97 | 11,49 | 11,77 | 1.995.400 | 2009-02-04 | 00:00:00 | 11,82 | 12,82 | 11,69 | 12,57 | 4.226.800 | 2009-02-05 | 00:00:00 | 12,27 | 12,90 | 12,21 | 12,80 | 3.848.700 | 2009-02-06 | 00:00:00 | 12,90 | 13,25 | 12,81 | 13,21 | 4.638.300 | 2009-02-09 | 00:00:00 | 13,25 | 13,88 | 12,93 | 13,88 | 4.085.200 | 2009-02-10 | 00:00:00 | 13,55 | 13,67 | 13,00 | 13,14 | 4.383.000 | 2009-02-11 | 00:00:00 | 12,94 | 13,54 | 12,75 | 13,32 | 4.657.600 | 2009-02-12 | 00:00:00 | 13,14 | 13,18 | 12,61 | 12,83 | 3.758.600 | 2009-02-13 | 00:00:00 | 13,01 | 13,17 | 12,78 | 12,98 | 2.781.900 | 2009-02-16 | 00:00:00 | 12,90 | 13,27 | 12,75 | 13,13 | 2.321.400 | 2009-02-17 | 00:00:00 | 13,00 | 13,26 | 12,61 | 12,66 | 2.816.100 | 2009-02-18 | 00:00:00 | 12,80 | 12,94 | 12,31 | 12,67 | 3.069.200 | 2009-02-19 | 00:00:00 | 12,67 | 13,00 | 12,59 | 12,82 | 2.617.700 | 2009-02-20 | 00:00:00 | 12,58 | 12,76 | 12,14 | 12,15 | 3.127.900 | 2009-02-23 | 00:00:00 | 12,29 | 12,49 | 11,73 | 11,91 | 2.591.100 | 2009-02-24 | 00:00:00 | 11,68 | 12,15 | 11,51 | 12,05 | 2.851.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|