(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-02 | 00:00:00 | 27,80 | 28,47 | 27,64 | 28,38 | 2.267.400 | | 2010-08-03 | 00:00:00 | 28,38 | 28,52 | 28,01 | 28,20 | 2.017.600 | | 2010-08-04 | 00:00:00 | 28,15 | 28,60 | 27,79 | 28,41 | 1.905.300 | | 2010-08-05 | 00:00:00 | 28,50 | 28,50 | 27,90 | 27,92 | 2.202.100 | | 2010-08-06 | 00:00:00 | 28,01 | 28,26 | 27,51 | 27,72 | 2.237.900 | | 2010-08-09 | 00:00:00 | 28,13 | 28,46 | 27,95 | 28,24 | 1.654.500 | | 2010-08-10 | 00:00:00 | 28,03 | 28,23 | 27,66 | 27,90 | 1.446.000 | | 2010-08-11 | 00:00:00 | 27,66 | 27,76 | 27,06 | 27,15 | 1.812.500 | | 2010-08-12 | 00:00:00 | 27,11 | 27,55 | 26,60 | 27,14 | 2.231.300 | | 2010-08-13 | 00:00:00 | 27,25 | 27,47 | 26,65 | 27,09 | 2.434.200 | | 2010-08-16 | 00:00:00 | 27,26 | 27,43 | 26,85 | 27,17 | 1.121.300 | | 2010-08-17 | 00:00:00 | 27,33 | 27,70 | 27,13 | 27,68 | 1.911.100 | | 2010-08-18 | 00:00:00 | 27,59 | 27,60 | 27,22 | 27,54 | 1.998.700 | | 2010-08-19 | 00:00:00 | 27,68 | 27,75 | 26,90 | 27,00 | 1.821.000 | | 2010-08-20 | 00:00:00 | 26,94 | 27,11 | 26,25 | 26,47 | 1.858.200 | | 2010-08-23 | 00:00:00 | 26,48 | 27,15 | 26,35 | 26,80 | 1.451.100 | | 2010-08-24 | 00:00:00 | 26,51 | 26,69 | 26,18 | 26,43 | 1.721.600 | | 2010-08-25 | 00:00:00 | 26,36 | 26,64 | 25,80 | 26,12 | 1.928.600 | | 2010-08-26 | 00:00:00 | 26,38 | 26,88 | 26,31 | 26,86 | 2.357.500 | | 2010-08-27 | 00:00:00 | 26,83 | 27,33 | 26,50 | 27,33 | 2.373.000 | | 2010-08-30 | 00:00:00 | 27,48 | 27,59 | 27,18 | 27,30 | 992.400 | | 2010-08-31 | 00:00:00 | 26,81 | 27,68 | 26,81 | 27,62 | 2.041.800 | | 2010-09-01 | 00:00:00 | 27,70 | 28,15 | 27,35 | 28,15 | 2.386.800 | | 2010-09-02 | 00:00:00 | 28,06 | 28,15 | 27,82 | 27,94 | 1.939.600 | | 2010-09-03 | 00:00:00 | 27,96 | 28,28 | 27,77 | 28,03 | 1.757.000 | | 2010-09-06 | 00:00:00 | 28,21 | 28,25 | 27,97 | 28,06 | 908.600 | | 2010-09-07 | 00:00:00 | 28,00 | 28,05 | 27,53 | 27,71 | 1.410.500 | | 2010-09-08 | 00:00:00 | 27,61 | 27,96 | 27,23 | 27,78 | 2.105.500 | | 2010-09-09 | 00:00:00 | 27,56 | 28,04 | 27,49 | 27,89 | 1.487.800 | | 2010-09-10 | 00:00:00 | 27,83 | 27,99 | 27,69 | 27,84 | 1.428.800 | | 2010-09-13 | 00:00:00 | 28,05 | 28,23 | 27,94 | 28,12 | 1.814.600 | | 2010-09-14 | 00:00:00 | 28,13 | 28,35 | 28,02 | 28,26 | 2.087.200 | | 2010-09-15 | 00:00:00 | 28,36 | 28,42 | 28,10 | 28,20 | 1.904.400 | | 2010-09-16 | 00:00:00 | 28,20 | 28,35 | 28,07 | 28,20 | 1.408.900 | | 2010-09-17 | 00:00:00 | 28,38 | 28,66 | 28,03 | 28,35 | 2.929.800 | | 2010-09-20 | 00:00:00 | 28,48 | 29,06 | 28,37 | 29,04 | 3.001.700 | | 2010-09-21 | 00:00:00 | 29,02 | 29,20 | 28,74 | 28,74 | 2.069.700 | | 2010-09-22 | 00:00:00 | 28,82 | 28,90 | 28,24 | 28,39 | 1.927.400 | | 2010-09-23 | 00:00:00 | 28,05 | 28,57 | 28,05 | 28,57 | 2.803.200 | | 2010-09-24 | 00:00:00 | 28,47 | 28,88 | 28,27 | 28,73 | 1.697.200 | | 2010-09-27 | 00:00:00 | 28,77 | 28,85 | 28,56 | 28,80 | 1.523.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
