(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-12 | 00:00:00 | 29,62 | 30,15 | 29,62 | 29,99 | 4.503.100 | | 2010-04-13 | 00:00:00 | 29,78 | 30,27 | 29,47 | 29,64 | 4.421.400 | | 2010-04-14 | 00:00:00 | 29,90 | 29,95 | 29,51 | 29,70 | 2.760.500 | | 2010-04-15 | 00:00:00 | 29,66 | 29,81 | 29,50 | 29,67 | 2.215.200 | | 2010-04-16 | 00:00:00 | 29,36 | 29,51 | 28,68 | 28,73 | 3.684.300 | | 2010-04-19 | 00:00:00 | 28,60 | 28,94 | 28,13 | 28,67 | 3.410.300 | | 2010-04-20 | 00:00:00 | 28,92 | 29,82 | 28,78 | 29,82 | 4.238.900 | | 2010-04-21 | 00:00:00 | 30,00 | 30,10 | 29,45 | 29,50 | 2.641.400 | | 2010-04-22 | 00:00:00 | 29,40 | 29,78 | 27,95 | 28,02 | 7.411.400 | | 2010-04-23 | 00:00:00 | 28,10 | 29,01 | 27,94 | 28,66 | 5.723.200 | | 2010-04-26 | 00:00:00 | 29,04 | 29,30 | 28,83 | 29,00 | 2.203.900 | | 2010-04-27 | 00:00:00 | 28,86 | 28,90 | 28,24 | 28,24 | 2.726.000 | | 2010-04-28 | 00:00:00 | 28,15 | 28,48 | 27,02 | 27,62 | 5.606.400 | | 2010-04-29 | 00:00:00 | 27,97 | 28,15 | 27,66 | 28,06 | 2.688.500 | | 2010-04-30 | 00:00:00 | 28,38 | 29,25 | 27,81 | 28,23 | 8.359.400 | | 2010-05-03 | 00:00:00 | 28,14 | 28,33 | 27,26 | 28,13 | 5.834.300 | | 2010-05-04 | 00:00:00 | 28,32 | 28,38 | 27,26 | 27,31 | 5.302.500 | | 2010-05-05 | 00:00:00 | 27,26 | 27,64 | 26,62 | 27,18 | 5.074.000 | | 2010-05-06 | 00:00:00 | 26,89 | 27,34 | 26,40 | 26,64 | 3.447.700 | | 2010-05-07 | 00:00:00 | 25,55 | 26,60 | 24,93 | 25,57 | 6.940.400 | | 2010-05-10 | 00:00:00 | 26,65 | 27,65 | 26,51 | 27,65 | 4.039.800 | | 2010-05-11 | 00:00:00 | 27,24 | 27,37 | 26,53 | 27,19 | 4.675.500 | | 2010-05-12 | 00:00:00 | 26,92 | 27,64 | 26,67 | 27,39 | 5.246.500 | | 2010-05-13 | 00:00:00 | 27,74 | 27,93 | 27,19 | 27,50 | 5.573.800 | | 2010-05-14 | 00:00:00 | 27,30 | 27,33 | 25,98 | 26,04 | 11.727.800 | | 2010-05-17 | 00:00:00 | 25,85 | 26,95 | 25,68 | 26,31 | 5.379.100 | | 2010-05-18 | 00:00:00 | 26,70 | 27,48 | 26,35 | 27,26 | 4.495.800 | | 2010-05-19 | 00:00:00 | 26,60 | 26,73 | 25,50 | 25,66 | 12.901.700 | | 2010-05-20 | 00:00:00 | 26,04 | 26,58 | 24,91 | 25,44 | 6.384.100 | | 2010-05-21 | 00:00:00 | 25,40 | 25,99 | 25,12 | 25,95 | 4.502.300 | | 2010-05-24 | 00:00:00 | 25,69 | 25,87 | 24,86 | 25,08 | 2.964.600 | | 2010-05-25 | 00:00:00 | 24,38 | 24,38 | 23,10 | 23,80 | 8.888.200 | | 2010-05-26 | 00:00:00 | 24,09 | 25,29 | 24,05 | 24,87 | 6.385.600 | | 2010-05-27 | 00:00:00 | 25,02 | 26,12 | 25,00 | 26,12 | 5.112.000 | | 2010-05-28 | 00:00:00 | 26,22 | 26,39 | 25,33 | 25,41 | 3.824.200 | | 2010-05-31 | 00:00:00 | 25,20 | 25,67 | 25,13 | 25,55 | 3.975.200 | | 2010-06-01 | 00:00:00 | 25,32 | 25,42 | 24,18 | 24,73 | 5.353.600 | | 2010-06-02 | 00:00:00 | 24,43 | 24,54 | 24,02 | 24,31 | 4.284.600 | | 2010-06-03 | 00:00:00 | 24,98 | 25,41 | 24,89 | 25,29 | 5.875.900 | | 2010-06-04 | 00:00:00 | 25,34 | 25,58 | 24,35 | 24,51 | 6.692.800 | | 2010-06-07 | 00:00:00 | 24,18 | 24,81 | 23,97 | 24,41 | 3.017.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
