(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-07 | 00:00:00 | 24,18 | 24,81 | 23,97 | 24,41 | 3.017.700 | | 2010-06-08 | 00:00:00 | 24,73 | 24,81 | 23,58 | 23,87 | 6.854.300 | | 2010-06-09 | 00:00:00 | 24,19 | 24,59 | 23,74 | 24,59 | 5.932.300 | | 2010-06-10 | 00:00:00 | 24,18 | 25,41 | 24,11 | 25,23 | 4.876.300 | | 2010-06-11 | 00:00:00 | 25,52 | 25,72 | 24,85 | 25,33 | 3.379.100 | | 2010-06-14 | 00:00:00 | 25,53 | 26,11 | 25,50 | 26,08 | 2.511.600 | | 2010-06-15 | 00:00:00 | 25,88 | 26,70 | 25,70 | 26,67 | 3.146.500 | | 2010-06-16 | 00:00:00 | 26,80 | 26,94 | 26,42 | 26,81 | 3.362.000 | | 2010-06-17 | 00:00:00 | 26,67 | 26,79 | 26,26 | 26,36 | 3.522.100 | | 2010-06-18 | 00:00:00 | 26,54 | 26,91 | 26,40 | 26,91 | 3.878.700 | | 2010-06-21 | 00:00:00 | 27,50 | 28,12 | 27,35 | 27,52 | 3.811.400 | | 2010-06-22 | 00:00:00 | 27,33 | 27,59 | 26,92 | 27,35 | 2.587.600 | | 2010-06-23 | 00:00:00 | 27,00 | 27,41 | 26,84 | 27,02 | 2.156.600 | | 2010-06-24 | 00:00:00 | 27,20 | 27,30 | 26,10 | 26,31 | 2.714.700 | | 2010-06-25 | 00:00:00 | 26,37 | 26,59 | 25,84 | 26,30 | 2.028.700 | | 2010-06-28 | 00:00:00 | 26,52 | 26,75 | 26,07 | 26,55 | 1.794.100 | | 2010-06-29 | 00:00:00 | 26,10 | 26,15 | 25,19 | 25,27 | 3.145.000 | | 2010-06-30 | 00:00:00 | 25,23 | 25,69 | 24,92 | 25,23 | 2.951.600 | | 2010-07-01 | 00:00:00 | 24,78 | 25,33 | 24,45 | 24,62 | 2.683.000 | | 2010-07-02 | 00:00:00 | 24,77 | 25,64 | 24,68 | 25,49 | 2.511.100 | | 2010-07-05 | 00:00:00 | 25,70 | 25,77 | 24,80 | 24,80 | 1.690.700 | | 2010-07-06 | 00:00:00 | 24,89 | 25,92 | 24,72 | 25,76 | 2.897.500 | | 2010-07-07 | 00:00:00 | 25,50 | 26,16 | 25,05 | 26,15 | 2.486.100 | | 2010-07-08 | 00:00:00 | 26,39 | 26,88 | 26,08 | 26,68 | 3.166.700 | | 2010-07-09 | 00:00:00 | 26,91 | 27,00 | 26,50 | 26,91 | 1.819.900 | | 2010-07-12 | 00:00:00 | 26,67 | 26,95 | 26,47 | 26,75 | 1.422.700 | | 2010-07-13 | 00:00:00 | 26,73 | 27,33 | 26,63 | 27,26 | 2.136.600 | | 2010-07-14 | 00:00:00 | 27,50 | 27,65 | 26,68 | 26,94 | 3.058.500 | | 2010-07-15 | 00:00:00 | 26,88 | 27,15 | 26,45 | 26,75 | 3.424.300 | | 2010-07-16 | 00:00:00 | 26,94 | 27,23 | 26,40 | 26,56 | 2.356.500 | | 2010-07-19 | 00:00:00 | 26,32 | 26,98 | 26,16 | 26,77 | 2.288.600 | | 2010-07-20 | 00:00:00 | 26,94 | 26,97 | 25,48 | 26,09 | 3.048.900 | | 2010-07-21 | 00:00:00 | 26,38 | 26,90 | 26,33 | 26,61 | 2.647.400 | | 2010-07-22 | 00:00:00 | 26,37 | 27,30 | 26,31 | 27,26 | 2.661.600 | | 2010-07-23 | 00:00:00 | 27,12 | 27,34 | 26,97 | 27,23 | 1.783.200 | | 2010-07-26 | 00:00:00 | 27,32 | 27,37 | 26,84 | 27,35 | 1.581.900 | | 2010-07-27 | 00:00:00 | 27,31 | 27,84 | 27,20 | 27,50 | 3.290.500 | | 2010-07-28 | 00:00:00 | 27,89 | 27,95 | 27,14 | 27,27 | 2.387.400 | | 2010-07-29 | 00:00:00 | 27,69 | 28,10 | 27,50 | 27,77 | 3.481.400 | | 2010-07-30 | 00:00:00 | 27,70 | 27,90 | 27,21 | 27,60 | 2.795.100 | | 2010-08-02 | 00:00:00 | 27,80 | 28,47 | 27,64 | 28,38 | 2.267.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
