(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 | | 2011-01-19 | 00:00:00 | 37,58 | 37,75 | 36,94 | 36,94 | 1.796.700 | | 2011-01-20 | 00:00:00 | 36,90 | 37,05 | 35,05 | 35,14 | 4.858.600 | | 2011-01-21 | 00:00:00 | 35,56 | 36,70 | 35,32 | 36,70 | 3.649.100 | | 2011-01-24 | 00:00:00 | 36,88 | 36,88 | 35,52 | 35,80 | 2.431.600 | | 2011-01-25 | 00:00:00 | 36,00 | 36,18 | 35,27 | 35,43 | 1.885.900 | | 2011-01-26 | 00:00:00 | 35,51 | 36,30 | 35,46 | 36,20 | 2.192.000 | | 2011-01-27 | 00:00:00 | 36,11 | 37,27 | 35,99 | 36,60 | 2.154.600 | | 2011-01-28 | 00:00:00 | 36,62 | 36,75 | 36,02 | 36,02 | 1.568.500 | | 2011-01-31 | 00:00:00 | 35,99 | 36,65 | 35,48 | 36,54 | 2.025.900 | | 2011-02-01 | 00:00:00 | 36,69 | 38,00 | 36,64 | 37,98 | 2.981.300 | | 2011-02-02 | 00:00:00 | 38,01 | 38,14 | 37,35 | 37,61 | 2.192.100 | | 2011-02-03 | 00:00:00 | 37,69 | 37,96 | 37,23 | 37,66 | 1.776.000 | | 2011-02-04 | 00:00:00 | 37,67 | 37,80 | 37,32 | 37,47 | 1.232.000 | | 2011-02-07 | 00:00:00 | 37,50 | 37,87 | 37,23 | 37,61 | 1.367.900 | | 2011-02-08 | 00:00:00 | 37,65 | 37,66 | 37,02 | 37,15 | 1.759.000 | | 2011-02-09 | 00:00:00 | 37,23 | 37,62 | 36,85 | 37,31 | 1.497.300 | | 2011-02-10 | 00:00:00 | 37,50 | 37,50 | 35,54 | 36,06 | 5.303.600 | | 2011-02-11 | 00:00:00 | 36,10 | 36,88 | 35,90 | 36,69 | 3.904.300 | | 2011-02-14 | 00:00:00 | 36,60 | 37,04 | 36,44 | 36,95 | 2.069.600 | | 2011-02-15 | 00:00:00 | 37,17 | 37,23 | 36,93 | 37,05 | 1.629.600 | | 2011-02-16 | 00:00:00 | 36,97 | 37,13 | 36,73 | 37,13 | 1.679.900 | | 2011-02-17 | 00:00:00 | 37,25 | 38,08 | 37,07 | 37,70 | 3.899.800 | | 2011-02-18 | 00:00:00 | 37,81 | 37,90 | 37,39 | 37,72 | 1.590.000 | | 2011-02-21 | 00:00:00 | 37,73 | 37,74 | 35,99 | 36,05 | 3.815.800 | | 2011-02-22 | 00:00:00 | 35,50 | 35,51 | 34,85 | 35,38 | 2.857.100 | | 2011-02-23 | 00:00:00 | 34,95 | 35,19 | 33,94 | 34,62 | 4.864.200 | | 2011-02-24 | 00:00:00 | 34,40 | 35,21 | 34,30 | 34,62 | 2.800.700 | | 2011-02-25 | 00:00:00 | 34,65 | 35,94 | 34,60 | 35,70 | 2.160.400 | | 2011-02-28 | 00:00:00 | 35,90 | 36,79 | 35,76 | 36,60 | 2.865.000 | | 2011-03-01 | 00:00:00 | 36,89 | 37,12 | 36,44 | 36,61 | 2.533.100 | | 2011-03-02 | 00:00:00 | 36,43 | 36,65 | 35,90 | 36,33 | 2.732.200 | | 2011-03-03 | 00:00:00 | 36,39 | 37,08 | 36,39 | 36,82 | 1.751.200 | | 2011-03-04 | 00:00:00 | 36,87 | 37,12 | 36,60 | 36,64 | 1.391.500 | | 2011-03-07 | 00:00:00 | 36,50 | 37,07 | 36,25 | 36,59 | 1.396.000 | | 2011-03-08 | 00:00:00 | 36,66 | 36,97 | 36,37 | 36,74 | 1.534.800 | | 2011-03-09 | 00:00:00 | 36,82 | 37,15 | 36,20 | 36,76 | 2.839.200 | | 2011-03-10 | 00:00:00 | 36,54 | 36,58 | 36,00 | 36,25 | 2.263.600 | | 2011-03-11 | 00:00:00 | 36,04 | 36,23 | 35,56 | 35,92 | 1.573.700 | | 2011-03-14 | 00:00:00 | 35,65 | 36,10 | 35,06 | 35,40 | 2.252.600 | | 2011-03-15 | 00:00:00 | 34,70 | 34,80 | 33,68 | 34,50 | 3.337.200 | | 2011-03-16 | 00:00:00 | 34,56 | 34,83 | 33,56 | 33,56 | 3.300.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
