(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-09 | 00:00:00 | 21,07 | 21,19 | 21,01 | 21,18 | 2.786.800 | | 2009-10-12 | 00:00:00 | 21,26 | 21,58 | 21,26 | 21,48 | 3.228.800 | | 2009-10-13 | 00:00:00 | 21,43 | 21,96 | 21,41 | 21,62 | 3.485.000 | | 2009-10-14 | 00:00:00 | 21,90 | 22,14 | 21,77 | 21,80 | 3.674.200 | | 2009-10-15 | 00:00:00 | 21,90 | 21,94 | 21,55 | 21,74 | 2.941.800 | | 2009-10-16 | 00:00:00 | 21,88 | 22,06 | 21,47 | 21,75 | 4.346.500 | | 2009-10-19 | 00:00:00 | 21,92 | 22,22 | 21,87 | 22,16 | 3.081.400 | | 2009-10-20 | 00:00:00 | 22,36 | 22,42 | 21,98 | 22,11 | 2.883.500 | | 2009-10-21 | 00:00:00 | 22,23 | 22,29 | 21,76 | 22,13 | 3.318.500 | | 2009-10-22 | 00:00:00 | 21,98 | 21,99 | 21,66 | 21,92 | 2.627.000 | | 2009-10-23 | 00:00:00 | 22,09 | 22,29 | 21,95 | 22,05 | 2.636.400 | | 2009-10-26 | 00:00:00 | 22,16 | 22,24 | 21,48 | 21,48 | 2.591.600 | | 2009-10-27 | 00:00:00 | 21,59 | 21,73 | 21,00 | 21,49 | 3.259.300 | | 2009-10-28 | 00:00:00 | 21,65 | 21,65 | 20,18 | 20,33 | 4.728.300 | | 2009-10-29 | 00:00:00 | 20,03 | 20,63 | 19,80 | 20,56 | 4.884.900 | | 2009-10-30 | 00:00:00 | 20,70 | 21,04 | 20,02 | 20,14 | 4.234.400 | | 2009-11-02 | 00:00:00 | 19,98 | 20,42 | 19,84 | 20,22 | 2.645.000 | | 2009-11-03 | 00:00:00 | 20,55 | 20,70 | 20,05 | 20,30 | 3.878.500 | | 2009-11-04 | 00:00:00 | 20,46 | 21,47 | 20,40 | 21,39 | 4.395.300 | | 2009-11-05 | 00:00:00 | 21,19 | 21,75 | 20,98 | 21,58 | 3.866.800 | | 2009-11-06 | 00:00:00 | 21,70 | 21,88 | 21,23 | 21,50 | 2.701.400 | | 2009-11-09 | 00:00:00 | 21,71 | 22,34 | 21,71 | 22,23 | 2.806.100 | | 2009-11-10 | 00:00:00 | 22,34 | 22,39 | 21,92 | 22,02 | 2.067.600 | | 2009-11-11 | 00:00:00 | 22,18 | 22,50 | 22,08 | 22,22 | 2.630.700 | | 2009-11-13 | 00:00:00 | 22,09 | 22,30 | 21,89 | 22,10 | 3.004.300 | | 2009-11-16 | 00:00:00 | 22,25 | 22,74 | 22,25 | 22,68 | 2.730.600 | | 2009-11-17 | 00:00:00 | 22,61 | 22,73 | 22,33 | 22,40 | 2.236.000 | | 2009-11-18 | 00:00:00 | 22,53 | 22,69 | 22,13 | 22,29 | 2.571.200 | | 2009-11-19 | 00:00:00 | 22,21 | 22,47 | 21,78 | 22,10 | 3.144.800 | | 2009-11-20 | 00:00:00 | 22,20 | 22,31 | 21,61 | 21,86 | 2.467.100 | | 2009-11-23 | 00:00:00 | 22,00 | 22,48 | 22,00 | 22,37 | 1.578.500 | | 2009-11-24 | 00:00:00 | 22,11 | 22,58 | 22,05 | 22,39 | 2.279.300 | | 2009-11-25 | 00:00:00 | 22,30 | 22,65 | 22,15 | 22,37 | 3.463.100 | | 2009-11-26 | 00:00:00 | 22,28 | 22,33 | 21,58 | 21,68 | 2.039.500 | | 2009-11-27 | 00:00:00 | 21,11 | 21,90 | 20,72 | 21,80 | 3.801.200 | | 2009-11-30 | 00:00:00 | 21,81 | 21,93 | 21,36 | 21,42 | 2.023.200 | | 2009-12-01 | 00:00:00 | 21,74 | 22,08 | 21,63 | 22,04 | 1.922.100 | | 2009-12-02 | 00:00:00 | 22,12 | 22,28 | 21,94 | 22,03 | 1.857.100 | | 2009-12-04 | 00:00:00 | 22,02 | 22,40 | 21,77 | 22,19 | 2.093.900 | | 2009-12-07 | 00:00:00 | 22,05 | 22,31 | 21,96 | 22,18 | 1.305.100 | | 2009-12-09 | 00:00:00 | 22,76 | 22,88 | 22,04 | 22,18 | 4.440.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
