(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 | | 2011-10-31 | 00:00:00 | 33,46 | 33,73 | 32,40 | 32,40 | 2.144.500 | | 2011-11-01 | 00:00:00 | 31,54 | 31,54 | 29,45 | 29,91 | 3.726.200 | | 2011-11-02 | 00:00:00 | 30,52 | 31,55 | 29,50 | 31,49 | 2.957.300 | | 2011-11-03 | 00:00:00 | 30,47 | 32,93 | 30,21 | 32,15 | 3.381.900 | | 2011-11-04 | 00:00:00 | 32,50 | 32,95 | 31,37 | 31,82 | 2.429.700 | | 2011-11-07 | 00:00:00 | 31,35 | 32,37 | 30,96 | 31,56 | 1.987.800 | | 2011-11-08 | 00:00:00 | 31,76 | 32,90 | 31,63 | 32,18 | 1.631.500 | | 2011-11-09 | 00:00:00 | 32,68 | 32,84 | 31,16 | 31,68 | 2.067.000 | | 2011-11-10 | 00:00:00 | 31,04 | 32,78 | 31,02 | 31,79 | 1.665.300 | | 2011-11-11 | 00:00:00 | 31,95 | 32,82 | 31,83 | 32,65 | 1.740.500 | | 2011-11-14 | 00:00:00 | 32,94 | 33,33 | 32,23 | 32,45 | 1.545.600 | | 2011-11-15 | 00:00:00 | 32,12 | 32,84 | 31,52 | 32,40 | 1.996.100 | | 2011-11-16 | 00:00:00 | 31,90 | 33,08 | 31,68 | 32,63 | 2.306.300 | | 2011-11-17 | 00:00:00 | 32,52 | 32,70 | 31,71 | 31,71 | 1.614.800 | | 2011-11-18 | 00:00:00 | 31,32 | 32,38 | 31,18 | 31,58 | 1.344.100 | | 2011-11-21 | 00:00:00 | 31,50 | 31,50 | 29,70 | 29,75 | 2.042.300 | | 2011-11-22 | 00:00:00 | 30,03 | 30,20 | 29,03 | 29,39 | 2.005.900 | | 2011-11-23 | 00:00:00 | 28,93 | 30,06 | 28,62 | 28,83 | 1.754.600 | | 2011-11-24 | 00:00:00 | 29,12 | 29,72 | 28,93 | 29,36 | 1.857.500 | | 2011-11-25 | 00:00:00 | 29,35 | 30,16 | 28,36 | 29,84 | 2.175.500 | | 2011-11-28 | 00:00:00 | 30,28 | 31,81 | 30,13 | 31,65 | 2.424.000 | | 2011-11-29 | 00:00:00 | 31,63 | 31,75 | 30,99 | 31,26 | 2.173.900 | | 2011-11-30 | 00:00:00 | 31,00 | 33,05 | 30,91 | 33,05 | 2.704.900 | | 2011-12-01 | 00:00:00 | 32,98 | 33,05 | 32,21 | 32,21 | 2.226.400 | | 2011-12-02 | 00:00:00 | 32,85 | 33,35 | 32,70 | 33,04 | 2.194.200 | | 2011-12-05 | 00:00:00 | 33,41 | 33,79 | 33,19 | 33,73 | 1.553.300 | | 2011-12-06 | 00:00:00 | 33,33 | 33,98 | 33,25 | 33,66 | 1.327.000 | | 2011-12-07 | 00:00:00 | 34,09 | 34,09 | 32,75 | 33,12 | 1.665.200 | | 2011-12-08 | 00:00:00 | 33,22 | 33,33 | 31,70 | 31,91 | 1.437.900 | | 2011-12-09 | 00:00:00 | 31,55 | 33,05 | 31,55 | 32,71 | 1.383.200 | | 2011-12-12 | 00:00:00 | 32,45 | 32,53 | 31,80 | 32,14 | 1.210.500 | | 2011-12-13 | 00:00:00 | 32,11 | 32,88 | 32,07 | 32,45 | 1.094.100 | | 2011-12-14 | 00:00:00 | 32,21 | 32,47 | 30,85 | 30,88 | 1.636.400 | | 2011-12-15 | 00:00:00 | 31,02 | 31,48 | 30,18 | 31,21 | 1.761.700 | | 2011-12-16 | 00:00:00 | 31,36 | 31,78 | 31,14 | 31,55 | 3.115.500 | | 2011-12-19 | 00:00:00 | 31,18 | 31,85 | 31,04 | 31,17 | 1.070.900 | | 2011-12-20 | 00:00:00 | 31,11 | 31,80 | 31,02 | 31,69 | 1.076.000 | | 2011-12-21 | 00:00:00 | 32,00 | 32,27 | 31,56 | 31,78 | 1.612.400 | | 2011-12-22 | 00:00:00 | 32,08 | 32,88 | 31,98 | 32,44 | 1.147.400 | | 2011-12-23 | 00:00:00 | 32,80 | 32,87 | 32,50 | 32,64 | 408.600 | | 2011-12-27 | 00:00:00 | 32,80 | 32,85 | 32,27 | 32,39 | 337.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
