(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 | | 2009-04-23 | 00:00:00 | 15,49 | 15,60 | 15,18 | 15,31 | 4.619.700 | | 2009-04-24 | 00:00:00 | 15,21 | 16,05 | 15,20 | 16,05 | 5.175.000 | | 2009-04-27 | 00:00:00 | 15,70 | 15,96 | 15,46 | 15,92 | 3.317.100 | | 2009-04-28 | 00:00:00 | 15,69 | 15,89 | 15,31 | 15,72 | 4.180.500 | | 2009-04-29 | 00:00:00 | 15,76 | 15,97 | 15,42 | 15,85 | 3.051.600 | | 2009-04-30 | 00:00:00 | 15,88 | 16,49 | 15,88 | 16,37 | 4.481.200 | | 2009-05-04 | 00:00:00 | 16,50 | 17,16 | 16,45 | 17,13 | 2.646.000 | | 2009-05-05 | 00:00:00 | 17,15 | 17,52 | 16,89 | 16,97 | 5.057.600 | | 2009-05-06 | 00:00:00 | 17,03 | 18,45 | 16,94 | 18,34 | 10.640.300 | | 2009-05-07 | 00:00:00 | 18,47 | 19,78 | 17,60 | 17,98 | 12.928.300 | | 2009-05-08 | 00:00:00 | 17,62 | 18,24 | 17,48 | 17,81 | 10.889.100 | | 2009-05-11 | 00:00:00 | 17,83 | 18,10 | 16,98 | 17,16 | 7.732.700 | | 2009-05-12 | 00:00:00 | 16,95 | 17,85 | 16,95 | 17,76 | 5.610.700 | | 2009-05-13 | 00:00:00 | 18,00 | 18,00 | 16,62 | 16,71 | 9.787.900 | | 2009-05-14 | 00:00:00 | 16,81 | 17,09 | 16,30 | 17,07 | 6.867.000 | | 2009-05-15 | 00:00:00 | 17,25 | 17,79 | 17,12 | 17,65 | 6.519.300 | | 2009-05-18 | 00:00:00 | 17,35 | 17,61 | 16,88 | 17,61 | 2.714.500 | | 2009-05-19 | 00:00:00 | 17,94 | 18,04 | 17,32 | 17,54 | 8.201.700 | | 2009-05-20 | 00:00:00 | 17,50 | 17,94 | 17,50 | 17,93 | 3.994.800 | | 2009-05-21 | 00:00:00 | 17,78 | 18,13 | 17,53 | 17,62 | 5.419.000 | | 2009-05-22 | 00:00:00 | 17,71 | 17,85 | 17,20 | 17,36 | 6.563.900 | | 2009-05-25 | 00:00:00 | 17,55 | 17,93 | 17,12 | 17,77 | 2.827.200 | | 2009-05-26 | 00:00:00 | 17,49 | 17,83 | 17,19 | 17,75 | 8.167.600 | | 2009-05-27 | 00:00:00 | 17,78 | 17,94 | 17,62 | 17,76 | 2.959.700 | | 2009-05-28 | 00:00:00 | 17,62 | 17,90 | 17,49 | 17,86 | 3.933.600 | | 2009-05-29 | 00:00:00 | 17,96 | 18,23 | 17,88 | 18,00 | 3.889.600 | | 2009-06-01 | 00:00:00 | 18,33 | 18,93 | 18,26 | 18,89 | 3.400.100 | | 2009-06-02 | 00:00:00 | 18,68 | 19,62 | 18,54 | 19,60 | 4.852.300 | | 2009-06-03 | 00:00:00 | 19,70 | 19,77 | 18,82 | 19,05 | 5.361.500 | | 2009-06-04 | 00:00:00 | 18,91 | 19,31 | 18,41 | 18,63 | 4.167.200 | | 2009-06-05 | 00:00:00 | 18,76 | 19,43 | 18,76 | 19,37 | 5.439.800 | | 2009-06-08 | 00:00:00 | 19,28 | 19,28 | 18,52 | 19,23 | 4.106.900 | | 2009-06-09 | 00:00:00 | 18,52 | 18,84 | 18,30 | 18,44 | 5.062.400 | | 2009-06-10 | 00:00:00 | 18,76 | 19,39 | 18,76 | 19,11 | 6.044.700 | | 2009-06-11 | 00:00:00 | 19,07 | 19,47 | 19,07 | 19,43 | 2.607.500 | | 2009-06-12 | 00:00:00 | 19,45 | 19,45 | 18,97 | 19,09 | 1.982.300 | | 2009-06-15 | 00:00:00 | 18,89 | 18,89 | 18,51 | 18,58 | 2.970.100 | | 2009-06-16 | 00:00:00 | 18,66 | 18,78 | 18,25 | 18,53 | 2.354.900 | | 2009-06-17 | 00:00:00 | 18,46 | 18,46 | 17,33 | 17,50 | 3.986.900 | | 2009-06-18 | 00:00:00 | 17,52 | 17,70 | 17,07 | 17,29 | 3.017.700 | | 2009-06-19 | 00:00:00 | 17,21 | 17,69 | 17,05 | 17,45 | 5.659.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
