(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-27 | 00:00:00 | 32,80 | 32,85 | 32,27 | 32,39 | 337.700 | | 2011-12-28 | 00:00:00 | 32,48 | 32,85 | 32,22 | 32,37 | 727.900 | | 2011-12-29 | 00:00:00 | 32,37 | 32,71 | 32,22 | 32,70 | 1.275.200 | | 2011-12-30 | 00:00:00 | 32,94 | 32,94 | 32,56 | 32,85 | 1.012.100 | | 2012-01-02 | 00:00:00 | 32,80 | 33,54 | 32,79 | 33,54 | 682.000 | | 2012-01-03 | 00:00:00 | 33,70 | 34,19 | 33,57 | 33,98 | 1.716.600 | | 2012-01-04 | 00:00:00 | 33,96 | 34,44 | 33,96 | 34,33 | 1.524.400 | | 2012-01-05 | 00:00:00 | 34,49 | 34,67 | 33,70 | 33,79 | 1.931.500 | | 2012-01-06 | 00:00:00 | 33,79 | 34,24 | 33,37 | 33,96 | 1.198.600 | | 2012-01-09 | 00:00:00 | 33,97 | 34,91 | 33,85 | 34,64 | 2.048.700 | | 2012-01-10 | 00:00:00 | 34,95 | 35,60 | 34,95 | 35,33 | 2.103.900 | | 2012-01-11 | 00:00:00 | 35,21 | 35,59 | 34,85 | 35,27 | 2.009.000 | | 2012-01-12 | 00:00:00 | 35,27 | 35,89 | 35,20 | 35,62 | 1.650.400 | | 2012-01-13 | 00:00:00 | 35,99 | 36,00 | 34,53 | 34,95 | 2.095.900 | | 2012-01-16 | 00:00:00 | 34,80 | 35,37 | 34,67 | 35,35 | 1.383.600 | | 2012-01-17 | 00:00:00 | 35,65 | 35,91 | 35,22 | 35,62 | 1.501.500 | | 2012-01-18 | 00:00:00 | 35,60 | 36,14 | 35,21 | 35,77 | 1.704.300 | | 2012-01-19 | 00:00:00 | 35,92 | 36,00 | 35,60 | 35,88 | 1.262.900 | | 2012-01-20 | 00:00:00 | 35,93 | 35,95 | 35,17 | 35,25 | 1.666.500 | | 2012-01-23 | 00:00:00 | 35,16 | 35,57 | 35,06 | 35,37 | 996.900 | | 2012-01-24 | 00:00:00 | 35,18 | 35,56 | 34,91 | 35,56 | 1.338.500 | | 2012-01-25 | 00:00:00 | 35,61 | 35,77 | 35,18 | 35,38 | 1.082.900 | | 2012-01-26 | 00:00:00 | 35,47 | 35,90 | 35,26 | 35,75 | 1.019.900 | | 2012-01-27 | 00:00:00 | 35,60 | 35,94 | 35,22 | 35,22 | 1.194.700 | | 2012-01-30 | 00:00:00 | 35,06 | 35,30 | 34,85 | 35,09 | 798.900 | | 2012-01-31 | 00:00:00 | 35,49 | 36,04 | 35,31 | 35,78 | 1.811.400 | | 2012-02-01 | 00:00:00 | 35,37 | 36,23 | 35,37 | 36,19 | 1.723.300 | | 2012-02-02 | 00:00:00 | 36,34 | 36,44 | 36,01 | 36,33 | 1.044.500 | | 2012-02-03 | 00:00:00 | 36,17 | 36,49 | 35,90 | 36,16 | 1.201.600 | | 2012-02-06 | 00:00:00 | 36,00 | 36,19 | 35,85 | 36,19 | 869.100 | | 2012-02-07 | 00:00:00 | 36,19 | 36,22 | 35,34 | 35,93 | 1.156.400 | | 2012-02-08 | 00:00:00 | 36,06 | 36,20 | 35,69 | 35,71 | 984.500 | | 2012-02-09 | 00:00:00 | 35,86 | 36,01 | 35,59 | 35,87 | 883.800 | | 2012-02-10 | 00:00:00 | 35,81 | 36,09 | 35,70 | 35,74 | 1.148.300 | | 2012-02-13 | 00:00:00 | 36,16 | 36,71 | 35,90 | 36,67 | 2.469.500 | | 2012-02-14 | 00:00:00 | 37,00 | 37,58 | 36,74 | 37,55 | 2.083.700 | | 2012-02-15 | 00:00:00 | 37,78 | 38,43 | 37,68 | 38,02 | 1.952.000 | | 2012-02-16 | 00:00:00 | 37,88 | 38,38 | 37,56 | 37,65 | 1.599.600 | | 2012-02-17 | 00:00:00 | 37,92 | 38,22 | 37,66 | 37,71 | 1.143.700 | | 2012-02-20 | 00:00:00 | 37,77 | 38,60 | 37,77 | 38,54 | 1.127.400 | | 2012-02-21 | 00:00:00 | 38,43 | 38,59 | 38,05 | 38,35 | 1.374.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
