(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-24 | 00:00:00 | 11,68 | 12,15 | 11,51 | 12,05 | 2.851.600 | | 2009-02-25 | 00:00:00 | 12,26 | 12,65 | 12,13 | 12,34 | 3.696.600 | | 2009-02-26 | 00:00:00 | 12,33 | 12,60 | 11,97 | 12,54 | 3.243.800 | | 2009-02-27 | 00:00:00 | 12,25 | 12,62 | 12,02 | 12,30 | 2.660.800 | | 2009-03-02 | 00:00:00 | 12,00 | 12,09 | 11,66 | 11,68 | 2.655.400 | | 2009-03-03 | 00:00:00 | 11,63 | 11,87 | 11,30 | 11,30 | 2.850.200 | | 2009-03-04 | 00:00:00 | 11,60 | 12,32 | 11,37 | 12,27 | 3.795.600 | | 2009-03-05 | 00:00:00 | 12,28 | 12,44 | 11,94 | 12,22 | 2.916.400 | | 2009-03-06 | 00:00:00 | 12,19 | 12,19 | 11,23 | 11,40 | 4.753.800 | | 2009-03-09 | 00:00:00 | 11,69 | 11,79 | 11,15 | 11,77 | 3.752.900 | | 2009-03-10 | 00:00:00 | 11,79 | 12,16 | 11,62 | 12,13 | 4.306.100 | | 2009-03-11 | 00:00:00 | 11,87 | 11,97 | 11,34 | 11,53 | 5.852.700 | | 2009-03-12 | 00:00:00 | 11,40 | 11,83 | 11,35 | 11,71 | 3.571.700 | | 2009-03-13 | 00:00:00 | 11,86 | 12,63 | 11,80 | 12,23 | 4.999.600 | | 2009-03-16 | 00:00:00 | 12,40 | 12,50 | 12,10 | 12,31 | 2.232.900 | | 2009-03-17 | 00:00:00 | 12,40 | 12,40 | 11,96 | 12,18 | 2.778.500 | | 2009-03-18 | 00:00:00 | 12,42 | 12,54 | 12,15 | 12,38 | 3.180.900 | | 2009-03-19 | 00:00:00 | 12,46 | 13,27 | 12,40 | 13,25 | 5.883.700 | | 2009-03-20 | 00:00:00 | 13,39 | 13,98 | 13,10 | 13,33 | 6.632.600 | | 2009-03-23 | 00:00:00 | 13,56 | 13,83 | 13,44 | 13,77 | 3.746.100 | | 2009-03-24 | 00:00:00 | 13,87 | 13,97 | 13,21 | 13,51 | 4.670.800 | | 2009-03-25 | 00:00:00 | 13,39 | 13,88 | 13,39 | 13,76 | 3.062.800 | | 2009-03-26 | 00:00:00 | 13,84 | 14,59 | 13,74 | 14,59 | 5.925.100 | | 2009-03-27 | 00:00:00 | 14,48 | 14,66 | 13,84 | 13,98 | 3.100.100 | | 2009-03-30 | 00:00:00 | 13,75 | 13,75 | 13,10 | 13,10 | 2.548.400 | | 2009-03-31 | 00:00:00 | 13,30 | 13,40 | 13,15 | 13,40 | 2.741.100 | | 2009-04-01 | 00:00:00 | 13,20 | 13,46 | 13,01 | 13,43 | 2.546.400 | | 2009-04-02 | 00:00:00 | 13,70 | 13,99 | 13,57 | 13,99 | 3.141.000 | | 2009-04-03 | 00:00:00 | 13,85 | 14,21 | 13,73 | 13,95 | 2.582.900 | | 2009-04-06 | 00:00:00 | 14,32 | 14,33 | 13,96 | 14,15 | 3.436.000 | | 2009-04-07 | 00:00:00 | 14,09 | 14,27 | 13,53 | 13,70 | 2.379.500 | | 2009-04-08 | 00:00:00 | 13,50 | 13,85 | 13,41 | 13,73 | 3.044.600 | | 2009-04-09 | 00:00:00 | 14,00 | 14,06 | 13,81 | 13,91 | 3.284.200 | | 2009-04-14 | 00:00:00 | 13,91 | 14,48 | 13,62 | 14,30 | 4.313.700 | | 2009-04-15 | 00:00:00 | 14,22 | 14,45 | 14,11 | 14,34 | 1.975.500 | | 2009-04-16 | 00:00:00 | 14,39 | 16,08 | 14,23 | 15,51 | 7.413.400 | | 2009-04-17 | 00:00:00 | 15,86 | 15,97 | 15,42 | 15,55 | 3.324.100 | | 2009-04-20 | 00:00:00 | 15,64 | 15,66 | 15,21 | 15,43 | 3.853.900 | | 2009-04-21 | 00:00:00 | 15,24 | 15,65 | 15,11 | 15,35 | 3.280.700 | | 2009-04-22 | 00:00:00 | 15,52 | 15,95 | 14,92 | 15,74 | 5.109.500 | | 2009-04-23 | 00:00:00 | 15,49 | 15,60 | 15,18 | 15,31 | 4.619.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
