(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-19 | 00:00:00 | 17,21 | 17,69 | 17,05 | 17,45 | 5.659.900 | | 2009-06-22 | 00:00:00 | 17,44 | 17,49 | 16,24 | 16,27 | 4.774.400 | | 2009-06-23 | 00:00:00 | 16,16 | 16,58 | 15,91 | 15,99 | 4.745.800 | | 2009-06-24 | 00:00:00 | 16,12 | 16,94 | 15,99 | 16,94 | 4.621.500 | | 2009-06-25 | 00:00:00 | 16,82 | 17,25 | 16,56 | 17,12 | 4.040.400 | | 2009-06-26 | 00:00:00 | 17,40 | 17,80 | 16,93 | 17,10 | 3.225.100 | | 2009-06-29 | 00:00:00 | 17,05 | 17,45 | 16,83 | 17,42 | 2.280.200 | | 2009-06-30 | 00:00:00 | 17,52 | 17,72 | 17,17 | 17,34 | 2.641.100 | | 2009-07-01 | 00:00:00 | 17,45 | 17,80 | 17,45 | 17,72 | 2.216.700 | | 2009-07-02 | 00:00:00 | 17,72 | 17,72 | 17,22 | 17,29 | 2.710.500 | | 2009-07-03 | 00:00:00 | 17,36 | 17,36 | 16,79 | 16,95 | 2.029.700 | | 2009-07-06 | 00:00:00 | 16,78 | 16,78 | 16,05 | 16,26 | 3.491.300 | | 2009-07-07 | 00:00:00 | 16,35 | 16,70 | 16,25 | 16,31 | 2.303.500 | | 2009-07-08 | 00:00:00 | 16,17 | 16,40 | 15,92 | 15,92 | 2.860.200 | | 2009-07-09 | 00:00:00 | 16,13 | 16,54 | 16,04 | 16,45 | 2.665.700 | | 2009-07-10 | 00:00:00 | 16,36 | 16,39 | 15,80 | 15,80 | 2.990.500 | | 2009-07-13 | 00:00:00 | 15,81 | 16,38 | 15,71 | 16,31 | 2.724.400 | | 2009-07-14 | 00:00:00 | 16,46 | 16,62 | 16,17 | 16,49 | 2.928.500 | | 2009-07-15 | 00:00:00 | 16,60 | 17,47 | 16,60 | 17,31 | 4.158.200 | | 2009-07-16 | 00:00:00 | 17,31 | 17,63 | 17,15 | 17,49 | 3.115.500 | | 2009-07-17 | 00:00:00 | 17,56 | 17,84 | 17,39 | 17,58 | 3.114.900 | | 2009-07-20 | 00:00:00 | 17,84 | 18,09 | 17,75 | 17,89 | 2.412.400 | | 2009-07-21 | 00:00:00 | 17,90 | 18,53 | 17,82 | 18,50 | 3.531.100 | | 2009-07-22 | 00:00:00 | 18,40 | 18,54 | 18,02 | 18,45 | 2.930.600 | | 2009-07-23 | 00:00:00 | 18,74 | 19,42 | 18,62 | 19,33 | 6.613.000 | | 2009-07-24 | 00:00:00 | 19,29 | 19,29 | 19,04 | 19,18 | 2.815.200 | | 2009-07-27 | 00:00:00 | 19,48 | 19,68 | 19,36 | 19,49 | 3.141.800 | | 2009-07-28 | 00:00:00 | 19,62 | 19,78 | 19,05 | 19,27 | 3.462.400 | | 2009-07-29 | 00:00:00 | 19,27 | 19,59 | 18,87 | 18,91 | 3.813.900 | | 2009-07-30 | 00:00:00 | 19,02 | 19,06 | 18,53 | 19,02 | 4.661.500 | | 2009-07-31 | 00:00:00 | 19,10 | 19,24 | 18,70 | 19,00 | 3.333.500 | | 2009-08-03 | 00:00:00 | 19,10 | 19,32 | 19,00 | 19,20 | 2.945.700 | | 2009-08-04 | 00:00:00 | 19,33 | 19,33 | 19,00 | 19,26 | 1.802.000 | | 2009-08-05 | 00:00:00 | 19,25 | 19,37 | 18,88 | 18,88 | 1.950.900 | | 2009-08-06 | 00:00:00 | 19,12 | 19,20 | 18,71 | 18,91 | 2.013.700 | | 2009-08-07 | 00:00:00 | 18,78 | 19,31 | 18,72 | 19,12 | 1.977.700 | | 2009-08-10 | 00:00:00 | 19,00 | 19,08 | 18,74 | 18,93 | 1.632.600 | | 2009-08-11 | 00:00:00 | 18,85 | 19,02 | 18,50 | 18,60 | 1.507.700 | | 2009-08-12 | 00:00:00 | 18,53 | 18,91 | 18,23 | 18,82 | 1.661.500 | | 2009-08-13 | 00:00:00 | 18,94 | 19,15 | 18,87 | 18,92 | 1.836.400 | | 2009-08-14 | 00:00:00 | 19,03 | 19,17 | 18,70 | 18,80 | 1.486.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
