(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-07-08 | 00:00:00 | 36,55 | 36,80 | 35,50 | 35,75 | 1.621.200 | | 2011-07-11 | 00:00:00 | 35,55 | 35,92 | 34,88 | 34,95 | 1.246.600 | | 2011-07-12 | 00:00:00 | 34,54 | 34,97 | 33,20 | 34,97 | 2.749.100 | | 2011-07-13 | 00:00:00 | 34,82 | 35,67 | 34,74 | 35,58 | 1.490.700 | | 2011-07-14 | 00:00:00 | 35,47 | 35,87 | 35,24 | 35,50 | 1.644.000 | | 2011-07-15 | 00:00:00 | 35,50 | 36,48 | 35,35 | 36,38 | 2.340.400 | | 2011-07-18 | 00:00:00 | 35,95 | 36,78 | 35,86 | 36,39 | 2.188.300 | | 2011-07-19 | 00:00:00 | 36,46 | 36,89 | 36,33 | 36,66 | 1.435.100 | | 2011-07-20 | 00:00:00 | 36,92 | 37,29 | 36,70 | 37,19 | 1.363.100 | | 2011-07-21 | 00:00:00 | 37,38 | 37,47 | 36,53 | 37,29 | 1.710.600 | | 2011-07-22 | 00:00:00 | 37,44 | 37,59 | 37,16 | 37,16 | 1.474.900 | | 2011-07-25 | 00:00:00 | 36,99 | 37,83 | 36,91 | 37,68 | 2.120.800 | | 2011-07-26 | 00:00:00 | 37,66 | 37,84 | 37,07 | 37,71 | 1.422.800 | | 2011-07-27 | 00:00:00 | 37,51 | 37,70 | 36,13 | 36,52 | 2.327.100 | | 2011-07-28 | 00:00:00 | 36,10 | 36,94 | 36,02 | 36,84 | 1.593.400 | | 2011-07-29 | 00:00:00 | 36,52 | 36,89 | 35,98 | 36,38 | 1.345.900 | | 2011-08-01 | 00:00:00 | 36,72 | 36,92 | 35,59 | 35,99 | 1.618.400 | | 2011-08-02 | 00:00:00 | 35,60 | 36,00 | 35,10 | 35,73 | 2.167.000 | | 2011-08-03 | 00:00:00 | 35,10 | 35,41 | 33,92 | 33,93 | 2.461.800 | | 2011-08-04 | 00:00:00 | 34,48 | 34,48 | 31,10 | 31,10 | 2.161.400 | | 2011-08-05 | 00:00:00 | 30,00 | 31,00 | 28,47 | 29,45 | 4.478.900 | | 2011-08-08 | 00:00:00 | 28,86 | 29,88 | 27,03 | 27,06 | 3.677.500 | | 2011-08-09 | 00:00:00 | 26,56 | 28,50 | 25,24 | 28,50 | 4.692.700 | | 2011-08-10 | 00:00:00 | 29,42 | 29,48 | 27,60 | 27,84 | 3.173.900 | | 2011-08-11 | 00:00:00 | 28,60 | 29,00 | 27,40 | 28,90 | 2.169.400 | | 2011-08-12 | 00:00:00 | 28,90 | 30,22 | 27,94 | 30,05 | 1.875.600 | | 2011-08-16 | 00:00:00 | 30,07 | 30,76 | 29,44 | 30,07 | 1.709.200 | | 2011-08-17 | 00:00:00 | 30,29 | 30,80 | 29,84 | 30,53 | 1.334.100 | | 2011-08-18 | 00:00:00 | 30,22 | 30,45 | 28,18 | 28,51 | 2.180.900 | | 2011-08-19 | 00:00:00 | 28,32 | 28,58 | 27,00 | 27,77 | 2.069.900 | | 2011-08-22 | 00:00:00 | 27,40 | 28,97 | 27,40 | 28,10 | 2.037.200 | | 2011-08-23 | 00:00:00 | 28,50 | 29,08 | 27,57 | 28,17 | 1.804.600 | | 2011-08-24 | 00:00:00 | 28,56 | 29,47 | 28,19 | 29,08 | 1.450.500 | | 2011-08-25 | 00:00:00 | 29,44 | 29,50 | 28,42 | 28,66 | 1.370.900 | | 2011-08-26 | 00:00:00 | 28,49 | 28,93 | 27,76 | 28,73 | 991.300 | | 2011-08-29 | 00:00:00 | 29,26 | 29,60 | 28,95 | 29,38 | 574.100 | | 2011-08-30 | 00:00:00 | 29,63 | 29,79 | 29,13 | 29,60 | 987.700 | | 2011-08-31 | 00:00:00 | 29,79 | 31,36 | 29,64 | 31,26 | 2.042.300 | | 2011-09-01 | 00:00:00 | 31,26 | 31,45 | 30,40 | 31,34 | 1.841.200 | | 2011-09-02 | 00:00:00 | 30,79 | 30,92 | 29,80 | 29,94 | 1.562.900 | | 2011-09-05 | 00:00:00 | 29,16 | 29,48 | 27,95 | 28,11 | 1.548.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
