(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 2022-08-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-03-16 | 00:00:00 | 34,56 | 34,83 | 33,56 | 33,56 | 3.300.400 | | 2011-03-17 | 00:00:00 | 33,80 | 34,49 | 33,40 | 34,39 | 2.325.800 | | 2011-03-18 | 00:00:00 | 34,78 | 35,42 | 34,77 | 35,05 | 2.575.000 | | 2011-03-21 | 00:00:00 | 35,42 | 35,45 | 35,11 | 35,26 | 966.200 | | 2011-03-22 | 00:00:00 | 35,18 | 35,82 | 35,07 | 35,63 | 1.290.200 | | 2011-03-23 | 00:00:00 | 35,41 | 35,99 | 35,41 | 35,88 | 1.127.200 | | 2011-03-24 | 00:00:00 | 35,71 | 36,04 | 35,67 | 36,04 | 1.036.400 | | 2011-03-25 | 00:00:00 | 36,06 | 36,37 | 35,77 | 36,25 | 1.328.400 | | 2011-03-28 | 00:00:00 | 36,34 | 36,56 | 36,05 | 36,17 | 1.335.900 | | 2011-03-29 | 00:00:00 | 36,25 | 36,58 | 35,78 | 36,54 | 1.522.500 | | 2011-03-30 | 00:00:00 | 36,73 | 37,43 | 36,64 | 37,07 | 2.446.700 | | 2011-03-31 | 00:00:00 | 37,34 | 37,77 | 37,26 | 37,51 | 2.296.600 | | 2011-04-01 | 00:00:00 | 37,69 | 37,85 | 37,14 | 37,75 | 1.574.300 | | 2011-04-04 | 00:00:00 | 37,76 | 38,46 | 37,67 | 38,43 | 2.290.700 | | 2011-04-05 | 00:00:00 | 38,38 | 38,59 | 38,02 | 38,38 | 1.195.300 | | 2011-04-06 | 00:00:00 | 38,35 | 38,39 | 37,97 | 38,17 | 1.543.300 | | 2011-04-07 | 00:00:00 | 38,02 | 38,06 | 37,59 | 37,77 | 1.842.900 | | 2011-04-08 | 00:00:00 | 37,99 | 38,43 | 37,82 | 38,34 | 1.366.300 | | 2011-04-11 | 00:00:00 | 38,30 | 38,71 | 38,25 | 38,52 | 987.200 | | 2011-04-12 | 00:00:00 | 38,21 | 38,22 | 36,96 | 37,07 | 2.638.900 | | 2011-04-13 | 00:00:00 | 37,15 | 37,85 | 37,15 | 37,47 | 1.670.700 | | 2011-04-14 | 00:00:00 | 37,40 | 37,41 | 36,85 | 37,20 | 1.342.400 | | 2011-04-15 | 00:00:00 | 37,38 | 37,38 | 36,81 | 36,97 | 1.419.300 | | 2011-04-18 | 00:00:00 | 36,91 | 37,38 | 36,55 | 36,78 | 1.865.700 | | 2011-04-19 | 00:00:00 | 36,77 | 37,17 | 36,21 | 36,86 | 2.281.300 | | 2011-04-20 | 00:00:00 | 37,12 | 37,80 | 37,12 | 37,63 | 1.986.700 | | 2011-04-21 | 00:00:00 | 37,87 | 38,14 | 37,33 | 37,83 | 1.726.000 | | 2011-04-26 | 00:00:00 | 37,81 | 38,00 | 37,52 | 37,76 | 1.113.100 | | 2011-04-27 | 00:00:00 | 38,03 | 38,35 | 38,01 | 38,20 | 1.586.800 | | 2011-04-28 | 00:00:00 | 38,35 | 38,44 | 38,09 | 38,23 | 1.380.100 | | 2011-04-29 | 00:00:00 | 38,30 | 38,54 | 38,20 | 38,33 | 840.100 | | 2011-05-02 | 00:00:00 | 38,69 | 38,77 | 38,40 | 38,46 | 1.153.100 | | 2011-05-03 | 00:00:00 | 38,36 | 38,44 | 37,88 | 38,20 | 3.637.000 | | 2011-05-04 | 00:00:00 | 38,00 | 38,33 | 37,23 | 37,32 | 2.577.200 | | 2011-05-05 | 00:00:00 | 37,36 | 37,63 | 36,34 | 36,49 | 2.343.000 | | 2011-05-06 | 00:00:00 | 36,60 | 36,92 | 35,35 | 36,88 | 3.955.900 | | 2011-05-09 | 00:00:00 | 36,75 | 37,45 | 36,60 | 37,26 | 1.689.100 | | 2011-05-10 | 00:00:00 | 37,26 | 37,71 | 37,04 | 37,40 | 1.447.100 | | 2011-05-11 | 00:00:00 | 37,60 | 37,66 | 36,84 | 36,93 | 1.457.800 | | 2011-05-12 | 00:00:00 | 36,52 | 36,89 | 36,05 | 36,32 | 9.515.200 | | 2011-05-13 | 00:00:00 | 36,48 | 36,63 | 36,14 | 36,43 | 2.866.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
