(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-09-05 | 00:00:00 | 29,16 | 29,48 | 27,95 | 28,11 | 1.548.600 | | 2011-09-06 | 00:00:00 | 27,92 | 28,50 | 27,55 | 27,89 | 2.182.400 | | 2011-09-07 | 00:00:00 | 28,67 | 29,88 | 28,51 | 29,88 | 1.727.300 | | 2011-09-08 | 00:00:00 | 30,00 | 30,60 | 29,66 | 30,49 | 1.663.700 | | 2011-09-09 | 00:00:00 | 30,30 | 30,60 | 29,51 | 29,54 | 2.046.800 | | 2011-09-12 | 00:00:00 | 28,70 | 29,07 | 28,23 | 28,38 | 1.881.400 | | 2011-09-13 | 00:00:00 | 29,00 | 29,11 | 27,65 | 28,74 | 1.924.900 | | 2011-09-14 | 00:00:00 | 28,44 | 29,60 | 28,27 | 29,60 | 2.052.800 | | 2011-09-15 | 00:00:00 | 29,79 | 30,53 | 29,52 | 30,37 | 2.364.800 | | 2011-09-16 | 00:00:00 | 30,78 | 31,05 | 30,25 | 30,30 | 3.170.100 | | 2011-09-19 | 00:00:00 | 29,56 | 29,96 | 28,73 | 28,95 | 2.087.800 | | 2011-09-20 | 00:00:00 | 28,50 | 29,47 | 28,41 | 29,27 | 2.111.900 | | 2011-09-21 | 00:00:00 | 29,38 | 29,79 | 28,98 | 29,18 | 1.999.800 | | 2011-09-22 | 00:00:00 | 28,26 | 28,51 | 26,48 | 26,78 | 3.412.800 | | 2011-09-23 | 00:00:00 | 27,02 | 27,24 | 25,21 | 26,46 | 3.289.700 | | 2011-09-26 | 00:00:00 | 25,85 | 26,84 | 25,36 | 26,09 | 2.996.000 | | 2011-09-27 | 00:00:00 | 26,70 | 28,25 | 26,51 | 28,25 | 3.235.000 | | 2011-09-28 | 00:00:00 | 27,85 | 28,42 | 27,27 | 27,36 | 2.011.900 | | 2011-09-29 | 00:00:00 | 27,11 | 27,91 | 27,02 | 27,39 | 1.853.600 | | 2011-09-30 | 00:00:00 | 27,17 | 27,23 | 26,31 | 26,56 | 2.264.700 | | 2011-10-03 | 00:00:00 | 25,83 | 25,96 | 24,83 | 24,95 | 2.909.100 | | 2011-10-04 | 00:00:00 | 24,50 | 24,58 | 23,31 | 23,55 | 4.898.300 | | 2011-10-05 | 00:00:00 | 24,20 | 24,80 | 23,52 | 24,69 | 3.615.800 | | 2011-10-06 | 00:00:00 | 24,96 | 25,97 | 24,88 | 25,97 | 3.278.800 | | 2011-10-07 | 00:00:00 | 26,38 | 26,81 | 26,14 | 26,69 | 3.479.800 | | 2011-10-10 | 00:00:00 | 26,95 | 28,08 | 26,63 | 28,08 | 2.621.700 | | 2011-10-11 | 00:00:00 | 28,18 | 28,18 | 27,16 | 27,47 | 2.172.900 | | 2011-10-12 | 00:00:00 | 27,31 | 28,97 | 27,04 | 28,97 | 2.813.900 | | 2011-10-13 | 00:00:00 | 28,85 | 29,60 | 27,62 | 27,62 | 3.107.800 | | 2011-10-14 | 00:00:00 | 27,85 | 29,12 | 27,51 | 29,06 | 2.580.400 | | 2011-10-17 | 00:00:00 | 29,21 | 30,87 | 29,20 | 29,99 | 5.280.800 | | 2011-10-18 | 00:00:00 | 29,70 | 30,45 | 29,04 | 30,01 | 2.695.000 | | 2011-10-19 | 00:00:00 | 30,41 | 30,93 | 30,08 | 30,12 | 1.788.200 | | 2011-10-20 | 00:00:00 | 29,56 | 30,81 | 29,34 | 30,32 | 2.630.000 | | 2011-10-21 | 00:00:00 | 30,58 | 31,80 | 30,40 | 31,47 | 3.215.600 | | 2011-10-24 | 00:00:00 | 31,70 | 32,02 | 31,07 | 31,87 | 1.958.500 | | 2011-10-25 | 00:00:00 | 31,68 | 32,46 | 31,55 | 31,77 | 1.917.100 | | 2011-10-26 | 00:00:00 | 31,65 | 32,17 | 31,13 | 31,50 | 2.240.200 | | 2011-10-27 | 00:00:00 | 32,62 | 33,95 | 32,25 | 33,95 | 3.770.400 | | 2011-10-28 | 00:00:00 | 34,06 | 34,48 | 33,58 | 33,72 | 2.243.900 | | 2011-10-31 | 00:00:00 | 33,46 | 33,73 | 32,40 | 32,40 | 2.144.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
