(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 5,65 | 5,65 | 5,18 | 5,30 | 2.873.000 | | 2000-12-05 | 00:00:00 | 5,49 | 5,53 | 5,18 | 5,30 | 2.402.000 | | 2000-12-06 | 00:00:00 | 5,28 | 5,34 | 5,16 | 5,28 | 1.731.000 | | 2000-12-07 | 00:00:00 | 5,26 | 5,39 | 5,25 | 5,25 | 1.147.000 | | 2000-12-08 | 00:00:00 | 5,38 | 5,40 | 5,30 | 5,39 | 455.000 | | 2000-12-11 | 00:00:00 | 5,34 | 5,41 | 5,21 | 5,25 | 283.000 | | 2000-12-12 | 00:00:00 | 5,27 | 5,41 | 5,27 | 5,37 | 987.000 | | 2000-12-13 | 00:00:00 | 5,35 | 5,50 | 5,35 | 5,45 | 878.000 | | 2000-12-14 | 00:00:00 | 5,46 | 5,46 | 5,16 | 5,20 | 417.000 | | 2000-12-15 | 00:00:00 | 5,18 | 5,20 | 4,87 | 5,20 | 1.202.000 | | 2000-12-18 | 00:00:00 | 5,08 | 5,50 | 5,00 | 5,31 | 1.480.000 | | 2000-12-19 | 00:00:00 | 5,35 | 5,75 | 5,35 | 5,70 | 1.697.000 | | 2000-12-20 | 00:00:00 | 5,65 | 5,74 | 5,50 | 5,60 | 1.727.000 | | 2000-12-21 | 00:00:00 | 5,50 | 5,59 | 5,21 | 5,38 | 712.000 | | 2000-12-22 | 00:00:00 | 5,23 | 5,63 | 5,23 | 5,36 | 616.000 | | 2000-12-25 | 00:00:00 | 5,36 | 5,36 | 5,36 | 5,36 | 0 | | 2000-12-26 | 00:00:00 | 5,36 | 5,36 | 5,36 | 5,36 | 0 | | 2000-12-27 | 00:00:00 | 5,39 | 5,66 | 5,39 | 5,62 | 594.000 | | 2000-12-28 | 00:00:00 | 5,69 | 5,81 | 5,52 | 5,81 | 867.000 | | 2000-12-29 | 00:00:00 | 5,80 | 6,05 | 5,77 | 5,81 | 838.000 | | 2001-01-01 | 00:00:00 | 5,81 | 5,81 | 5,81 | 5,81 | 0 | | 2001-01-02 | 00:00:00 | 5,74 | 6,01 | 5,74 | 5,93 | 565.000 | | 2001-01-03 | 00:00:00 | 5,91 | 6,12 | 5,80 | 6,05 | 551.000 | | 2001-01-04 | 00:00:00 | 6,10 | 6,10 | 5,82 | 5,85 | 797.000 | | 2001-01-05 | 00:00:00 | 5,80 | 5,95 | 5,78 | 5,80 | 378.000 | | 2001-01-08 | 00:00:00 | 5,92 | 5,98 | 5,70 | 5,98 | 661.000 | | 2001-01-09 | 00:00:00 | 5,88 | 5,99 | 5,88 | 5,97 | 201.000 | | 2001-01-10 | 00:00:00 | 5,98 | 5,98 | 5,78 | 5,94 | 192.000 | | 2001-01-11 | 00:00:00 | 5,83 | 6,23 | 5,83 | 6,23 | 2.054.000 | | 2001-01-12 | 00:00:00 | 6,23 | 6,26 | 6,10 | 6,18 | 471.000 | | 2001-01-15 | 00:00:00 | 6,20 | 6,30 | 6,15 | 6,20 | 638.000 | | 2001-01-16 | 00:00:00 | 6,23 | 6,28 | 6,19 | 6,19 | 398.000 | | 2001-01-17 | 00:00:00 | 6,29 | 6,29 | 5,87 | 5,95 | 2.022.000 | | 2001-01-18 | 00:00:00 | 6,00 | 6,00 | 5,80 | 5,90 | 587.000 | | 2001-01-19 | 00:00:00 | 5,92 | 6,30 | 5,80 | 6,21 | 2.366.000 | | 2001-01-22 | 00:00:00 | 6,20 | 6,31 | 6,10 | 6,20 | 735.000 | | 2001-01-23 | 00:00:00 | 6,16 | 6,17 | 5,94 | 5,97 | 1.089.000 | | 2001-01-24 | 00:00:00 | 5,97 | 5,97 | 5,97 | 5,97 | 0 | | 2001-01-25 | 00:00:00 | 6,00 | 6,21 | 5,99 | 6,21 | 339.000 | | 2001-01-26 | 00:00:00 | 6,21 | 6,21 | 6,21 | 6,21 | 0 | | 2001-01-29 | 00:00:00 | 6,25 | 6,58 | 6,10 | 6,18 | 2.265.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
