(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-13 | 00:00:00 | 36,48 | 36,63 | 36,14 | 36,43 | 2.866.400 | | 2011-05-16 | 00:00:00 | 36,29 | 36,51 | 35,92 | 36,42 | 1.529.100 | | 2011-05-17 | 00:00:00 | 36,40 | 36,86 | 36,06 | 36,11 | 7.120.300 | | 2011-05-18 | 00:00:00 | 36,28 | 36,45 | 36,00 | 36,42 | 1.573.600 | | 2011-05-19 | 00:00:00 | 36,59 | 36,87 | 36,32 | 36,52 | 1.764.600 | | 2011-05-20 | 00:00:00 | 36,73 | 36,92 | 36,21 | 36,54 | 2.107.600 | | 2011-05-23 | 00:00:00 | 35,58 | 35,75 | 35,14 | 35,25 | 1.880.100 | | 2011-05-24 | 00:00:00 | 35,21 | 36,28 | 35,15 | 36,13 | 3.298.000 | | 2011-05-25 | 00:00:00 | 35,80 | 36,21 | 35,61 | 36,04 | 1.594.500 | | 2011-05-26 | 00:00:00 | 36,20 | 36,62 | 36,07 | 36,30 | 4.309.600 | | 2011-05-27 | 00:00:00 | 36,54 | 36,69 | 36,17 | 36,46 | 1.240.700 | | 2011-05-30 | 00:00:00 | 36,57 | 36,58 | 36,21 | 36,29 | 627.700 | | 2011-05-31 | 00:00:00 | 36,38 | 36,84 | 36,38 | 36,67 | 3.883.000 | | 2011-06-01 | 00:00:00 | 37,05 | 37,18 | 36,45 | 36,65 | 7.177.800 | | 2011-06-02 | 00:00:00 | 36,36 | 36,52 | 36,16 | 36,16 | 977.900 | | 2011-06-03 | 00:00:00 | 36,16 | 36,44 | 35,78 | 36,00 | 1.314.300 | | 2011-06-06 | 00:00:00 | 35,92 | 36,53 | 35,84 | 36,17 | 1.123.400 | | 2011-06-07 | 00:00:00 | 36,05 | 36,33 | 35,95 | 36,13 | 1.167.700 | | 2011-06-08 | 00:00:00 | 36,14 | 36,14 | 35,33 | 35,77 | 4.888.500 | | 2011-06-09 | 00:00:00 | 35,77 | 36,31 | 35,72 | 36,22 | 984.900 | | 2011-06-10 | 00:00:00 | 36,25 | 36,31 | 35,68 | 35,79 | 925.400 | | 2011-06-13 | 00:00:00 | 35,78 | 35,99 | 35,55 | 35,62 | 996.300 | | 2011-06-14 | 00:00:00 | 35,81 | 36,47 | 35,64 | 36,45 | 1.421.500 | | 2011-06-15 | 00:00:00 | 36,21 | 36,45 | 35,79 | 35,90 | 1.283.400 | | 2011-06-16 | 00:00:00 | 35,72 | 35,95 | 35,41 | 35,82 | 1.739.800 | | 2011-06-17 | 00:00:00 | 35,47 | 36,04 | 35,10 | 35,78 | 1.929.400 | | 2011-06-20 | 00:00:00 | 35,02 | 35,15 | 34,02 | 34,54 | 2.691.400 | | 2011-06-21 | 00:00:00 | 34,55 | 35,94 | 34,55 | 35,94 | 2.135.000 | | 2011-06-22 | 00:00:00 | 35,92 | 36,00 | 35,40 | 35,55 | 1.422.300 | | 2011-06-23 | 00:00:00 | 35,39 | 35,66 | 34,40 | 34,57 | 1.494.000 | | 2011-06-24 | 00:00:00 | 34,96 | 35,06 | 33,72 | 33,83 | 2.820.800 | | 2011-06-27 | 00:00:00 | 33,68 | 34,39 | 33,62 | 34,06 | 1.180.700 | | 2011-06-28 | 00:00:00 | 34,15 | 34,29 | 33,82 | 34,08 | 1.294.600 | | 2011-06-29 | 00:00:00 | 34,36 | 35,64 | 34,35 | 35,24 | 2.359.900 | | 2011-06-30 | 00:00:00 | 35,44 | 35,68 | 35,06 | 35,60 | 1.323.900 | | 2011-07-01 | 00:00:00 | 35,34 | 35,70 | 34,93 | 35,58 | 1.750.100 | | 2011-07-04 | 00:00:00 | 35,52 | 35,86 | 35,25 | 35,73 | 1.007.300 | | 2011-07-05 | 00:00:00 | 35,69 | 36,16 | 35,62 | 36,08 | 1.334.600 | | 2011-07-06 | 00:00:00 | 36,14 | 36,32 | 35,59 | 35,77 | 1.300.400 | | 2011-07-07 | 00:00:00 | 36,01 | 36,55 | 35,69 | 36,49 | 1.580.600 | | 2011-07-08 | 00:00:00 | 36,55 | 36,80 | 35,50 | 35,75 | 1.621.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
