(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 2021-10-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-11 | 00:00:00 | 24,57 | 25,24 | 24,55 | 24,97 | 5.377.400 | | 2010-02-12 | 00:00:00 | 25,10 | 25,30 | 24,45 | 24,79 | 3.380.000 | | 2010-02-15 | 00:00:00 | 24,96 | 25,07 | 24,48 | 24,66 | 2.090.200 | | 2010-02-16 | 00:00:00 | 24,62 | 24,71 | 24,12 | 24,44 | 4.177.600 | | 2010-02-17 | 00:00:00 | 24,70 | 24,86 | 24,55 | 24,69 | 2.468.600 | | 2010-02-18 | 00:00:00 | 24,72 | 25,00 | 24,54 | 25,00 | 2.046.000 | | 2010-02-19 | 00:00:00 | 24,73 | 25,00 | 24,60 | 24,93 | 2.211.500 | | 2010-02-22 | 00:00:00 | 25,05 | 25,46 | 25,01 | 25,02 | 3.303.900 | | 2010-02-23 | 00:00:00 | 25,02 | 25,25 | 24,35 | 24,35 | 2.811.800 | | 2010-02-24 | 00:00:00 | 24,41 | 24,57 | 24,14 | 24,38 | 1.943.600 | | 2010-02-25 | 00:00:00 | 24,15 | 24,40 | 23,84 | 24,09 | 2.452.200 | | 2010-02-26 | 00:00:00 | 24,34 | 24,34 | 23,83 | 24,29 | 2.353.400 | | 2010-03-01 | 00:00:00 | 24,55 | 24,57 | 24,06 | 24,45 | 2.031.900 | | 2010-03-02 | 00:00:00 | 24,44 | 24,78 | 24,22 | 24,70 | 1.768.500 | | 2010-03-03 | 00:00:00 | 24,68 | 25,19 | 24,54 | 25,19 | 2.110.700 | | 2010-03-04 | 00:00:00 | 25,03 | 25,26 | 24,91 | 25,10 | 2.182.200 | | 2010-03-05 | 00:00:00 | 25,11 | 25,31 | 24,90 | 25,31 | 2.547.500 | | 2010-03-08 | 00:00:00 | 25,48 | 25,94 | 25,48 | 25,80 | 3.031.500 | | 2010-03-09 | 00:00:00 | 25,89 | 26,03 | 25,53 | 25,98 | 2.180.900 | | 2010-03-10 | 00:00:00 | 26,00 | 26,78 | 25,86 | 26,73 | 3.538.600 | | 2010-03-11 | 00:00:00 | 26,57 | 26,67 | 26,16 | 26,25 | 2.148.800 | | 2010-03-12 | 00:00:00 | 26,38 | 26,50 | 26,21 | 26,29 | 1.730.400 | | 2010-03-15 | 00:00:00 | 26,28 | 26,42 | 26,14 | 26,27 | 1.726.600 | | 2010-03-16 | 00:00:00 | 26,32 | 26,70 | 26,31 | 26,62 | 1.702.000 | | 2010-03-17 | 00:00:00 | 27,00 | 27,96 | 26,90 | 27,54 | 5.114.600 | | 2010-03-18 | 00:00:00 | 27,42 | 27,53 | 26,94 | 27,25 | 2.646.200 | | 2010-03-19 | 00:00:00 | 27,45 | 28,17 | 27,40 | 27,74 | 5.902.700 | | 2010-03-22 | 00:00:00 | 27,66 | 27,79 | 27,33 | 27,67 | 3.439.400 | | 2010-03-23 | 00:00:00 | 28,25 | 28,78 | 28,14 | 28,78 | 4.973.300 | | 2010-03-24 | 00:00:00 | 28,78 | 29,12 | 28,14 | 28,71 | 4.428.100 | | 2010-03-25 | 00:00:00 | 28,78 | 28,78 | 28,36 | 28,50 | 3.055.300 | | 2010-03-26 | 00:00:00 | 28,50 | 28,72 | 28,37 | 28,66 | 2.186.000 | | 2010-03-29 | 00:00:00 | 28,62 | 28,68 | 28,42 | 28,66 | 2.105.100 | | 2010-03-30 | 00:00:00 | 28,76 | 28,98 | 28,54 | 28,61 | 2.233.300 | | 2010-03-31 | 00:00:00 | 28,56 | 28,80 | 28,41 | 28,65 | 2.433.000 | | 2010-04-01 | 00:00:00 | 28,86 | 29,54 | 28,82 | 29,54 | 3.278.500 | | 2010-04-06 | 00:00:00 | 29,60 | 30,15 | 29,59 | 30,15 | 3.370.500 | | 2010-04-07 | 00:00:00 | 30,16 | 30,24 | 29,55 | 29,61 | 3.890.700 | | 2010-04-08 | 00:00:00 | 29,37 | 29,78 | 28,51 | 28,96 | 5.810.500 | | 2010-04-09 | 00:00:00 | 29,29 | 29,56 | 29,26 | 29,49 | 2.222.100 | | 2010-04-12 | 00:00:00 | 29,62 | 30,15 | 29,62 | 29,99 | 4.503.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
