(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 | | 2012-04-20 | 00:00:00 | 37,22 | 37,81 | 36,90 | 37,75 | 1.276.900 | | 2012-04-23 | 00:00:00 | 37,10 | 37,22 | 35,89 | 36,14 | 1.982.200 | | 2012-04-24 | 00:00:00 | 36,38 | 36,66 | 36,11 | 36,45 | 1.658.000 | | 2012-04-25 | 00:00:00 | 36,55 | 37,45 | 36,52 | 37,16 | 1.162.100 | | 2012-04-26 | 00:00:00 | 37,36 | 37,70 | 36,98 | 37,37 | 1.177.300 | | 2012-04-27 | 00:00:00 | 37,13 | 37,87 | 36,73 | 37,57 | 1.398.500 | | 2012-04-30 | 00:00:00 | 37,70 | 37,80 | 37,32 | 37,32 | 872.900 | | 2012-05-02 | 00:00:00 | 37,80 | 37,89 | 36,45 | 36,50 | 1.411.600 | | 2012-05-03 | 00:00:00 | 36,80 | 37,07 | 36,45 | 36,45 | 982.300 | | 2012-05-04 | 00:00:00 | 36,57 | 36,57 | 34,75 | 34,82 | 2.141.300 | | 2012-05-07 | 00:00:00 | 34,21 | 35,78 | 33,96 | 35,63 | 1.057.500 | | 2012-05-08 | 00:00:00 | 35,52 | 35,52 | 33,21 | 33,69 | 2.406.900 | | 2012-05-09 | 00:00:00 | 34,49 | 34,49 | 33,23 | 33,62 | 4.727.000 | | 2012-05-10 | 00:00:00 | 33,98 | 34,09 | 33,12 | 33,86 | 2.015.100 | | 2012-05-11 | 00:00:00 | 33,68 | 33,97 | 33,02 | 33,97 | 2.309.300 | | 2012-05-14 | 00:00:00 | 33,60 | 33,60 | 32,66 | 33,34 | 2.937.600 | | 2012-05-16 | 00:00:00 | 32,50 | 33,15 | 32,05 | 32,85 | 1.953.400 | | 2012-05-17 | 00:00:00 | 32,74 | 32,94 | 32,18 | 32,57 | 6.093.600 | | 2012-05-18 | 00:00:00 | 32,26 | 32,51 | 31,58 | 31,83 | 2.439.000 | | 2012-05-21 | 00:00:00 | 31,20 | 32,45 | 31,06 | 32,19 | 1.823.400 | | 2012-05-22 | 00:00:00 | 32,41 | 33,11 | 32,33 | 32,95 | 1.376.800 | | 2012-05-23 | 00:00:00 | 32,45 | 32,52 | 31,27 | 31,34 | 1.659.900 | | 2012-05-24 | 00:00:00 | 31,71 | 31,87 | 30,83 | 31,54 | 1.606.400 | | 2012-05-25 | 00:00:00 | 31,48 | 31,84 | 31,10 | 31,63 | 843.300 | | 2012-05-28 | 00:00:00 | 31,75 | 32,14 | 31,72 | 31,94 | 774.300 | | 2012-05-29 | 00:00:00 | 32,05 | 33,28 | 31,76 | 32,97 | 4.642.000 | | 2012-05-30 | 00:00:00 | 32,57 | 32,73 | 31,69 | 31,95 | 1.491.300 | | 2012-05-31 | 00:00:00 | 32,05 | 32,42 | 31,11 | 31,40 | 4.549.100 | | 2012-06-01 | 00:00:00 | 31,21 | 31,62 | 29,81 | 30,02 | 2.867.100 | | 2012-06-05 | 00:00:00 | 29,97 | 30,60 | 29,92 | 30,33 | 904.800 | | 2012-06-06 | 00:00:00 | 30,60 | 31,33 | 30,38 | 31,29 | 4.171.000 | | 2012-06-07 | 00:00:00 | 31,40 | 33,17 | 31,29 | 32,67 | 2.441.800 | | 2012-06-08 | 00:00:00 | 32,38 | 32,40 | 31,51 | 31,99 | 1.303.400 | | 2012-06-11 | 00:00:00 | 32,93 | 32,96 | 31,82 | 31,82 | 1.389.100 | | 2012-06-12 | 00:00:00 | 31,64 | 31,83 | 31,11 | 31,64 | 1.219.600 | | 2012-06-13 | 00:00:00 | 31,62 | 31,71 | 30,50 | 30,76 | 1.364.800 | | 2012-06-14 | 00:00:00 | 30,61 | 30,90 | 30,16 | 30,90 | 1.452.400 | | 2012-06-15 | 00:00:00 | 31,10 | 32,48 | 31,08 | 32,27 | 3.565.700 | | 2012-06-18 | 00:00:00 | 32,90 | 33,11 | 31,96 | 32,32 | 1.130.100 | | 2012-06-19 | 00:00:00 | 32,32 | 33,07 | 32,25 | 32,89 | 1.280.400 | | 2012-06-20 | 00:00:00 | 33,24 | 33,85 | 33,02 | 33,52 | 1.419.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
