(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-14 | 00:00:00 | 19,03 | 19,17 | 18,70 | 18,80 | 1.486.900 | | 2009-08-17 | 00:00:00 | 18,67 | 18,76 | 18,17 | 18,25 | 2.091.100 | | 2009-08-18 | 00:00:00 | 18,25 | 18,58 | 18,06 | 18,50 | 1.863.300 | | 2009-08-19 | 00:00:00 | 18,43 | 18,76 | 18,13 | 18,72 | 1.395.400 | | 2009-08-20 | 00:00:00 | 19,01 | 19,09 | 18,75 | 18,90 | 1.939.200 | | 2009-08-21 | 00:00:00 | 18,82 | 19,38 | 18,81 | 19,33 | 2.584.900 | | 2009-08-24 | 00:00:00 | 19,49 | 19,75 | 19,42 | 19,70 | 1.869.200 | | 2009-08-25 | 00:00:00 | 19,50 | 19,66 | 19,43 | 19,49 | 2.129.900 | | 2009-08-26 | 00:00:00 | 19,43 | 19,52 | 18,99 | 19,00 | 2.763.400 | | 2009-08-27 | 00:00:00 | 18,99 | 19,16 | 18,71 | 18,74 | 2.264.500 | | 2009-08-28 | 00:00:00 | 19,00 | 19,13 | 18,77 | 18,93 | 1.884.500 | | 2009-08-31 | 00:00:00 | 18,85 | 18,93 | 18,52 | 18,67 | 1.345.500 | | 2009-09-01 | 00:00:00 | 18,74 | 18,83 | 18,30 | 18,30 | 2.597.400 | | 2009-09-02 | 00:00:00 | 18,35 | 18,37 | 17,80 | 18,17 | 2.970.100 | | 2009-09-03 | 00:00:00 | 18,30 | 18,60 | 18,16 | 18,44 | 2.490.000 | | 2009-09-04 | 00:00:00 | 18,56 | 18,83 | 18,49 | 18,49 | 2.068.700 | | 2009-09-07 | 00:00:00 | 18,66 | 18,74 | 18,52 | 18,59 | 1.710.800 | | 2009-09-08 | 00:00:00 | 18,69 | 18,72 | 18,48 | 18,60 | 3.059.100 | | 2009-09-09 | 00:00:00 | 18,54 | 19,30 | 18,53 | 19,23 | 4.129.100 | | 2009-09-10 | 00:00:00 | 19,33 | 19,52 | 19,07 | 19,30 | 3.007.100 | | 2009-09-11 | 00:00:00 | 19,38 | 19,50 | 19,21 | 19,34 | 1.812.300 | | 2009-09-14 | 00:00:00 | 19,17 | 19,39 | 18,84 | 19,33 | 1.799.200 | | 2009-09-15 | 00:00:00 | 19,31 | 19,40 | 19,08 | 19,35 | 1.760.200 | | 2009-09-16 | 00:00:00 | 19,35 | 19,64 | 19,35 | 19,55 | 3.039.000 | | 2009-09-17 | 00:00:00 | 19,64 | 19,85 | 19,50 | 19,65 | 3.001.500 | | 2009-09-18 | 00:00:00 | 19,55 | 19,68 | 19,51 | 19,55 | 3.049.100 | | 2009-09-21 | 00:00:00 | 19,56 | 19,56 | 19,03 | 19,21 | 2.075.800 | | 2009-09-22 | 00:00:00 | 19,30 | 19,53 | 19,30 | 19,40 | 1.661.200 | | 2009-09-23 | 00:00:00 | 19,39 | 19,58 | 19,21 | 19,31 | 1.833.600 | | 2009-09-24 | 00:00:00 | 19,20 | 19,58 | 18,93 | 19,02 | 2.769.500 | | 2009-09-25 | 00:00:00 | 19,14 | 19,84 | 19,09 | 19,80 | 5.430.600 | | 2009-09-28 | 00:00:00 | 19,81 | 20,44 | 19,32 | 20,37 | 5.576.500 | | 2009-09-29 | 00:00:00 | 20,55 | 20,81 | 20,32 | 20,59 | 4.349.100 | | 2009-09-30 | 00:00:00 | 20,64 | 20,93 | 20,35 | 20,58 | 3.771.700 | | 2009-10-01 | 00:00:00 | 20,64 | 20,88 | 20,23 | 20,28 | 2.968.800 | | 2009-10-02 | 00:00:00 | 20,15 | 20,19 | 19,72 | 19,76 | 2.773.100 | | 2009-10-05 | 00:00:00 | 19,87 | 20,39 | 19,59 | 20,30 | 2.225.000 | | 2009-10-06 | 00:00:00 | 20,49 | 21,17 | 20,39 | 21,05 | 4.337.900 | | 2009-10-07 | 00:00:00 | 21,18 | 21,38 | 20,93 | 21,04 | 3.515.300 | | 2009-10-08 | 00:00:00 | 21,28 | 21,46 | 20,82 | 21,02 | 3.413.800 | | 2009-10-09 | 00:00:00 | 21,07 | 21,19 | 21,01 | 21,18 | 2.786.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
