(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-27 | 00:00:00 | 28,77 | 28,85 | 28,56 | 28,80 | 1.523.000 | | 2010-09-28 | 00:00:00 | 28,67 | 29,07 | 28,41 | 28,74 | 2.219.500 | | 2010-09-29 | 00:00:00 | 28,83 | 29,55 | 28,80 | 29,40 | 3.945.200 | | 2010-09-30 | 00:00:00 | 29,12 | 29,79 | 29,05 | 29,38 | 2.832.000 | | 2010-10-01 | 00:00:00 | 29,42 | 30,23 | 29,42 | 30,18 | 4.310.700 | | 2010-10-04 | 00:00:00 | 30,24 | 30,26 | 29,71 | 29,84 | 2.349.900 | | 2010-10-05 | 00:00:00 | 29,91 | 30,25 | 29,78 | 30,13 | 1.911.500 | | 2010-10-06 | 00:00:00 | 30,38 | 31,53 | 30,30 | 31,26 | 5.530.000 | | 2010-10-07 | 00:00:00 | 31,24 | 31,30 | 30,88 | 30,99 | 3.055.700 | | 2010-10-08 | 00:00:00 | 30,96 | 31,32 | 30,81 | 31,15 | 2.836.600 | | 2010-10-11 | 00:00:00 | 31,21 | 31,34 | 30,95 | 31,00 | 1.393.600 | | 2010-10-12 | 00:00:00 | 30,83 | 31,19 | 30,59 | 31,05 | 1.801.100 | | 2010-10-13 | 00:00:00 | 31,15 | 32,17 | 31,14 | 32,11 | 2.819.900 | | 2010-10-14 | 00:00:00 | 32,20 | 32,41 | 32,01 | 32,22 | 1.952.400 | | 2010-10-15 | 00:00:00 | 32,12 | 32,30 | 31,63 | 31,79 | 2.419.000 | | 2010-10-18 | 00:00:00 | 31,76 | 31,97 | 31,64 | 31,80 | 1.521.400 | | 2010-10-19 | 00:00:00 | 31,71 | 31,78 | 31,12 | 31,14 | 2.414.400 | | 2010-10-20 | 00:00:00 | 31,03 | 31,83 | 31,03 | 31,83 | 2.156.000 | | 2010-10-21 | 00:00:00 | 31,71 | 32,08 | 31,63 | 31,89 | 1.396.100 | | 2010-10-22 | 00:00:00 | 31,83 | 32,31 | 31,76 | 31,93 | 2.009.700 | | 2010-10-25 | 00:00:00 | 32,19 | 32,27 | 31,89 | 32,12 | 1.108.200 | | 2010-10-26 | 00:00:00 | 31,90 | 32,16 | 31,22 | 31,36 | 2.769.200 | | 2010-10-27 | 00:00:00 | 31,20 | 32,14 | 31,20 | 31,42 | 3.603.100 | | 2010-10-28 | 00:00:00 | 31,65 | 31,95 | 31,42 | 31,83 | 2.022.400 | | 2010-10-29 | 00:00:00 | 31,60 | 32,04 | 31,59 | 31,93 | 1.755.400 | | 2010-11-01 | 00:00:00 | 32,08 | 32,33 | 31,65 | 31,80 | 1.869.000 | | 2010-11-02 | 00:00:00 | 31,88 | 32,56 | 31,85 | 32,56 | 3.199.500 | | 2010-11-03 | 00:00:00 | 32,61 | 33,09 | 32,51 | 32,67 | 2.442.000 | | 2010-11-04 | 00:00:00 | 33,10 | 33,40 | 32,87 | 33,06 | 2.328.300 | | 2010-11-05 | 00:00:00 | 33,21 | 33,24 | 32,55 | 32,79 | 1.831.300 | | 2010-11-08 | 00:00:00 | 32,80 | 32,96 | 32,48 | 32,63 | 1.879.900 | | 2010-11-09 | 00:00:00 | 32,76 | 33,28 | 32,64 | 33,25 | 2.403.500 | | 2010-11-10 | 00:00:00 | 33,19 | 33,29 | 32,74 | 32,84 | 2.168.900 | | 2010-11-11 | 00:00:00 | 33,00 | 33,18 | 32,60 | 33,04 | 1.716.500 | | 2010-11-12 | 00:00:00 | 32,63 | 33,03 | 32,40 | 32,45 | 2.097.400 | | 2010-11-15 | 00:00:00 | 32,32 | 32,96 | 32,16 | 32,96 | 1.442.100 | | 2010-11-16 | 00:00:00 | 32,84 | 32,84 | 31,80 | 31,81 | 2.123.800 | | 2010-11-17 | 00:00:00 | 31,60 | 32,13 | 31,60 | 31,92 | 1.351.600 | | 2010-11-18 | 00:00:00 | 32,23 | 32,62 | 31,99 | 32,55 | 1.679.100 | | 2010-11-19 | 00:00:00 | 32,58 | 32,61 | 32,12 | 32,41 | 1.469.800 | | 2010-11-22 | 00:00:00 | 32,63 | 32,69 | 31,90 | 32,05 | 1.408.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
