(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-20 | 00:00:00 | 33,24 | 33,85 | 33,02 | 33,52 | 1.419.700 | | 2012-06-21 | 00:00:00 | 33,40 | 33,91 | 32,75 | 33,29 | 2.437.500 | | 2012-06-22 | 00:00:00 | 32,90 | 32,91 | 31,70 | 31,98 | 2.578.900 | | 2012-06-25 | 00:00:00 | 31,90 | 32,00 | 31,00 | 31,04 | 951.200 | | 2012-06-26 | 00:00:00 | 30,91 | 31,47 | 30,61 | 30,84 | 1.013.300 | | 2012-06-27 | 00:00:00 | 30,97 | 32,74 | 30,82 | 32,74 | 1.770.300 | | 2012-06-28 | 00:00:00 | 32,78 | 32,95 | 31,96 | 32,74 | 1.274.200 | | 2012-06-29 | 00:00:00 | 33,73 | 34,99 | 33,41 | 34,99 | 2.150.500 | | 2012-07-02 | 00:00:00 | 35,00 | 36,03 | 34,82 | 35,45 | 1.668.900 | | 2012-07-03 | 00:00:00 | 35,75 | 36,45 | 35,75 | 36,29 | 1.791.500 | | 2012-07-04 | 00:00:00 | 36,45 | 36,45 | 35,80 | 36,13 | 788.800 | | 2012-07-05 | 00:00:00 | 36,22 | 36,46 | 35,17 | 35,59 | 1.278.000 | | 2012-07-06 | 00:00:00 | 35,30 | 35,44 | 34,54 | 34,58 | 1.002.800 | | 2012-07-09 | 00:00:00 | 34,71 | 35,24 | 34,35 | 34,89 | 904.100 | | 2012-07-10 | 00:00:00 | 34,96 | 36,01 | 34,85 | 35,34 | 997.800 | | 2012-07-11 | 00:00:00 | 34,96 | 35,35 | 34,64 | 35,30 | 961.800 | | 2012-07-12 | 00:00:00 | 35,05 | 35,49 | 34,59 | 34,86 | 818.600 | | 2012-07-13 | 00:00:00 | 34,93 | 35,82 | 34,78 | 35,52 | 821.700 | | 2012-07-16 | 00:00:00 | 35,44 | 35,67 | 35,11 | 35,52 | 581.900 | | 2012-07-17 | 00:00:00 | 35,83 | 36,39 | 35,70 | 35,83 | 1.414.700 | | 2012-07-18 | 00:00:00 | 36,10 | 36,20 | 35,65 | 36,15 | 1.031.300 | | 2012-07-19 | 00:00:00 | 36,30 | 36,64 | 36,14 | 36,53 | 898.100 | | 2012-07-20 | 00:00:00 | 36,50 | 36,67 | 35,66 | 35,90 | 1.764.000 | | 2012-07-23 | 00:00:00 | 35,42 | 35,53 | 34,41 | 34,78 | 1.342.000 | | 2012-07-24 | 00:00:00 | 34,61 | 35,62 | 34,61 | 34,90 | 1.905.200 | | 2012-07-25 | 00:00:00 | 34,83 | 35,54 | 34,64 | 35,04 | 1.236.100 | | 2012-07-26 | 00:00:00 | 35,04 | 36,99 | 34,86 | 36,90 | 2.326.200 | | 2012-07-27 | 00:00:00 | 37,15 | 37,88 | 36,97 | 37,73 | 2.142.300 | | 2012-07-30 | 00:00:00 | 37,95 | 38,79 | 37,00 | 37,11 | 2.495.700 | | 2012-07-31 | 00:00:00 | 37,28 | 38,05 | 37,22 | 37,55 | 2.000.000 | | 2012-08-01 | 00:00:00 | 37,50 | 37,87 | 37,14 | 37,52 | 1.121.200 | | 2012-08-02 | 00:00:00 | 37,73 | 38,27 | 36,36 | 36,79 | 2.521.800 | | 2012-08-03 | 00:00:00 | 37,23 | 38,09 | 36,71 | 38,09 | 1.769.200 | | 2012-08-06 | 00:00:00 | 38,08 | 38,78 | 37,84 | 38,73 | 1.725.600 | | 2012-08-07 | 00:00:00 | 38,75 | 39,10 | 38,48 | 38,69 | 1.488.000 | | 2012-08-08 | 00:00:00 | 38,79 | 38,85 | 37,90 | 38,25 | 1.468.800 | | 2012-08-09 | 00:00:00 | 38,35 | 38,46 | 37,80 | 38,20 | 1.027.400 | | 2012-08-10 | 00:00:00 | 38,07 | 38,38 | 37,65 | 38,22 | 948.900 | | 2012-08-14 | 00:00:00 | 38,13 | 38,36 | 38,02 | 38,30 | 1.166.000 | | 2012-08-16 | 00:00:00 | 38,41 | 38,88 | 38,30 | 38,88 | 1.497.300 | | 2012-08-17 | 00:00:00 | 39,12 | 39,12 | 38,57 | 38,80 | 1.151.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
