(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-11-22 | 00:00:00 | 32,63 | 32,69 | 31,90 | 32,05 | 1.408.000 | | 2010-11-23 | 00:00:00 | 31,88 | 32,14 | 31,67 | 31,95 | 1.289.600 | | 2010-11-24 | 00:00:00 | 31,91 | 32,48 | 31,64 | 32,30 | 1.563.700 | | 2010-11-25 | 00:00:00 | 32,21 | 33,12 | 32,07 | 33,12 | 1.870.600 | | 2010-11-26 | 00:00:00 | 32,95 | 33,56 | 32,73 | 33,40 | 2.908.000 | | 2010-11-29 | 00:00:00 | 33,27 | 33,54 | 32,30 | 32,31 | 2.236.400 | | 2010-11-30 | 00:00:00 | 32,49 | 32,75 | 32,02 | 32,06 | 2.604.000 | | 2010-12-01 | 00:00:00 | 32,12 | 32,93 | 32,03 | 32,92 | 1.994.100 | | 2010-12-02 | 00:00:00 | 33,30 | 34,52 | 33,16 | 34,48 | 4.188.100 | | 2010-12-03 | 00:00:00 | 34,52 | 35,14 | 34,27 | 34,36 | 3.536.600 | | 2010-12-06 | 00:00:00 | 34,54 | 34,80 | 33,82 | 34,14 | 2.167.400 | | 2010-12-07 | 00:00:00 | 34,31 | 34,60 | 34,02 | 34,02 | 2.041.200 | | 2010-12-08 | 00:00:00 | 33,99 | 34,25 | 33,75 | 33,96 | 1.866.700 | | 2010-12-09 | 00:00:00 | 34,23 | 34,35 | 33,27 | 33,36 | 2.162.300 | | 2010-12-10 | 00:00:00 | 33,37 | 33,81 | 33,28 | 33,75 | 1.478.600 | | 2010-12-13 | 00:00:00 | 33,94 | 34,29 | 33,75 | 34,19 | 1.249.600 | | 2010-12-14 | 00:00:00 | 34,06 | 34,59 | 33,90 | 34,46 | 1.090.700 | | 2010-12-15 | 00:00:00 | 34,55 | 34,55 | 34,03 | 34,35 | 1.119.400 | | 2010-12-16 | 00:00:00 | 34,44 | 34,74 | 34,31 | 34,74 | 1.765.800 | | 2010-12-17 | 00:00:00 | 34,60 | 35,47 | 34,60 | 35,42 | 2.975.300 | | 2010-12-20 | 00:00:00 | 35,58 | 36,32 | 35,51 | 35,97 | 2.038.100 | | 2010-12-21 | 00:00:00 | 36,10 | 36,36 | 36,01 | 36,36 | 1.217.900 | | 2010-12-22 | 00:00:00 | 36,40 | 37,08 | 36,37 | 37,04 | 1.750.500 | | 2010-12-23 | 00:00:00 | 37,25 | 37,62 | 36,92 | 37,01 | 1.631.700 | | 2010-12-27 | 00:00:00 | 37,01 | 37,24 | 36,73 | 37,15 | 832.400 | | 2010-12-28 | 00:00:00 | 37,24 | 37,34 | 36,75 | 37,24 | 839.800 | | 2010-12-29 | 00:00:00 | 37,33 | 37,39 | 37,08 | 37,19 | 662.500 | | 2010-12-30 | 00:00:00 | 37,19 | 37,20 | 36,67 | 36,84 | 888.800 | | 2011-01-03 | 00:00:00 | 37,21 | 37,91 | 37,08 | 37,68 | 1.566.500 | | 2011-01-04 | 00:00:00 | 37,68 | 37,81 | 37,12 | 37,26 | 1.799.100 | | 2011-01-05 | 00:00:00 | 37,05 | 37,26 | 36,87 | 37,19 | 1.690.000 | | 2011-01-06 | 00:00:00 | 37,15 | 37,60 | 36,45 | 36,56 | 1.518.300 | | 2011-01-07 | 00:00:00 | 36,61 | 37,12 | 36,33 | 36,95 | 1.938.100 | | 2011-01-10 | 00:00:00 | 36,97 | 37,06 | 36,56 | 36,83 | 1.177.800 | | 2011-01-11 | 00:00:00 | 36,75 | 37,39 | 36,47 | 37,23 | 1.358.200 | | 2011-01-12 | 00:00:00 | 37,30 | 37,81 | 37,27 | 37,50 | 1.504.300 | | 2011-01-13 | 00:00:00 | 37,52 | 37,79 | 36,73 | 37,11 | 2.349.700 | | 2011-01-14 | 00:00:00 | 37,11 | 37,74 | 37,06 | 37,68 | 2.567.900 | | 2011-01-17 | 00:00:00 | 37,66 | 38,20 | 37,24 | 37,33 | 2.091.800 | | 2011-01-18 | 00:00:00 | 37,50 | 37,82 | 37,42 | 37,62 | 1.606.800 | | 2011-01-19 | 00:00:00 | 37,58 | 37,75 | 36,94 | 36,94 | 1.796.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
