(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 | | 2009-12-09 | 00:00:00 | 22,76 | 22,88 | 22,04 | 22,18 | 4.440.200 | | 2009-12-11 | 00:00:00 | 22,32 | 22,39 | 22,07 | 22,13 | 1.871.800 | | 2009-12-14 | 00:00:00 | 22,31 | 22,64 | 22,26 | 22,64 | 2.242.300 | | 2009-12-15 | 00:00:00 | 22,74 | 22,78 | 22,35 | 22,75 | 2.229.400 | | 2009-12-16 | 00:00:00 | 22,79 | 23,36 | 22,71 | 23,33 | 3.544.000 | | 2009-12-17 | 00:00:00 | 23,16 | 23,39 | 23,10 | 23,26 | 2.424.700 | | 2009-12-18 | 00:00:00 | 23,30 | 23,57 | 23,17 | 23,17 | 2.999.400 | | 2009-12-21 | 00:00:00 | 23,28 | 23,63 | 23,28 | 23,48 | 1.656.700 | | 2009-12-22 | 00:00:00 | 23,65 | 24,08 | 23,56 | 23,97 | 2.677.300 | | 2009-12-23 | 00:00:00 | 24,13 | 24,50 | 23,98 | 24,11 | 1.801.600 | | 2009-12-28 | 00:00:00 | 24,38 | 24,41 | 24,10 | 24,16 | 1.292.300 | | 2009-12-29 | 00:00:00 | 24,26 | 24,26 | 24,01 | 24,05 | 1.283.400 | | 2009-12-30 | 00:00:00 | 24,05 | 24,16 | 23,87 | 24,10 | 1.197.400 | | 2010-01-04 | 00:00:00 | 24,21 | 24,55 | 24,20 | 24,55 | 1.840.800 | | 2010-01-05 | 00:00:00 | 24,55 | 24,65 | 24,44 | 24,53 | 1.472.600 | | 2010-01-06 | 00:00:00 | 24,44 | 24,49 | 23,93 | 24,18 | 3.047.800 | | 2010-01-07 | 00:00:00 | 24,16 | 24,57 | 24,07 | 24,50 | 2.283.600 | | 2010-01-08 | 00:00:00 | 24,61 | 24,79 | 24,50 | 24,62 | 2.742.500 | | 2010-01-11 | 00:00:00 | 24,75 | 25,10 | 24,66 | 24,79 | 2.350.800 | | 2010-01-12 | 00:00:00 | 24,71 | 24,79 | 24,00 | 24,06 | 3.698.200 | | 2010-01-13 | 00:00:00 | 23,95 | 24,29 | 23,79 | 24,26 | 2.815.400 | | 2010-01-14 | 00:00:00 | 24,45 | 24,57 | 24,35 | 24,46 | 1.933.200 | | 2010-01-15 | 00:00:00 | 24,55 | 24,87 | 24,16 | 24,22 | 3.810.200 | | 2010-01-18 | 00:00:00 | 24,28 | 24,43 | 24,07 | 24,35 | 1.383.600 | | 2010-01-19 | 00:00:00 | 24,32 | 24,51 | 23,87 | 24,44 | 2.410.000 | | 2010-01-20 | 00:00:00 | 24,44 | 24,60 | 23,74 | 23,85 | 2.811.500 | | 2010-01-21 | 00:00:00 | 24,07 | 24,16 | 23,50 | 23,58 | 3.152.400 | | 2010-01-22 | 00:00:00 | 23,41 | 23,76 | 23,02 | 23,26 | 2.502.600 | | 2010-01-25 | 00:00:00 | 23,11 | 23,54 | 23,04 | 23,20 | 1.996.300 | | 2010-01-26 | 00:00:00 | 22,98 | 23,35 | 22,83 | 23,34 | 1.634.600 | | 2010-01-27 | 00:00:00 | 23,31 | 23,70 | 23,04 | 23,47 | 2.961.100 | | 2010-01-28 | 00:00:00 | 23,84 | 24,02 | 23,68 | 23,73 | 3.771.400 | | 2010-01-29 | 00:00:00 | 23,78 | 23,95 | 23,41 | 23,54 | 2.511.500 | | 2010-02-01 | 00:00:00 | 23,45 | 23,87 | 23,24 | 23,78 | 1.797.800 | | 2010-02-02 | 00:00:00 | 23,87 | 25,05 | 23,66 | 25,02 | 4.909.000 | | 2010-02-04 | 00:00:00 | 24,88 | 24,97 | 24,27 | 24,43 | 2.969.700 | | 2010-02-05 | 00:00:00 | 24,15 | 24,20 | 23,43 | 23,83 | 4.260.700 | | 2010-02-08 | 00:00:00 | 24,12 | 24,25 | 22,61 | 23,16 | 4.671.100 | | 2010-02-09 | 00:00:00 | 23,04 | 23,61 | 22,81 | 23,33 | 3.085.400 | | 2010-02-10 | 00:00:00 | 23,55 | 24,57 | 23,55 | 24,25 | 5.021.100 | | 2010-02-11 | 00:00:00 | 24,57 | 25,24 | 24,55 | 24,97 | 5.377.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
