(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 | | 2012-12-07 | 00:00:00 | 30,24 | 30,72 | 29,49 | 29,64 | 5.039.900 | | 2012-12-10 | 00:00:00 | 29,34 | 29,48 | 28,99 | 29,08 | 2.567.900 | | 2012-12-11 | 00:00:00 | 29,20 | 30,08 | 29,13 | 30,00 | 3.963.400 | | 2012-12-12 | 00:00:00 | 30,06 | 30,22 | 29,82 | 29,92 | 2.245.800 | | 2012-12-13 | 00:00:00 | 29,86 | 30,10 | 29,44 | 29,59 | 2.105.100 | | 2012-12-14 | 00:00:00 | 29,74 | 30,09 | 29,66 | 29,95 | 1.952.100 | | 2012-12-17 | 00:00:00 | 30,14 | 30,34 | 29,71 | 29,77 | 2.053.000 | | 2012-12-18 | 00:00:00 | 29,90 | 29,92 | 29,19 | 29,29 | 2.684.100 | | 2012-12-19 | 00:00:00 | 29,49 | 29,70 | 29,37 | 29,58 | 1.503.900 | | 2012-12-20 | 00:00:00 | 29,25 | 29,43 | 28,88 | 29,03 | 3.127.700 | | 2012-12-21 | 00:00:00 | 28,99 | 29,34 | 28,94 | 29,25 | 1.697.600 | | 2012-12-24 | 00:00:00 | 29,25 | 29,25 | 29,25 | 29,25 | 0 | | 2012-12-25 | 00:00:00 | 29,25 | 29,25 | 29,25 | 29,25 | 0 | | 2012-12-26 | 00:00:00 | 29,25 | 29,25 | 29,25 | 29,25 | 0 | | 2012-12-27 | 00:00:00 | 29,38 | 29,58 | 29,30 | 29,42 | 974.700 | | 2012-12-28 | 00:00:00 | 29,55 | 29,58 | 29,30 | 29,30 | 808.200 | | 2012-12-31 | 00:00:00 | 29,30 | 29,30 | 29,30 | 29,30 | 0 | | 2013-01-01 | 00:00:00 | 29,30 | 29,30 | 29,30 | 29,30 | 0 | | 2013-01-02 | 00:00:00 | 29,99 | 30,62 | 29,82 | 30,62 | 2.893.700 | | 2013-01-03 | 00:00:00 | 30,51 | 30,61 | 30,10 | 30,34 | 1.501.000 | | 2013-01-04 | 00:00:00 | 30,31 | 30,34 | 30,05 | 30,09 | 1.459.900 | | 2013-01-07 | 00:00:00 | 30,06 | 30,12 | 29,68 | 29,72 | 1.514.400 | | 2013-01-08 | 00:00:00 | 29,82 | 29,94 | 29,60 | 29,77 | 1.360.100 | | 2013-01-09 | 00:00:00 | 30,01 | 30,05 | 29,78 | 29,90 | 1.783.400 | | 2013-01-10 | 00:00:00 | 30,00 | 30,57 | 29,82 | 30,40 | 2.672.900 | | 2013-01-11 | 00:00:00 | 30,50 | 30,86 | 30,47 | 30,80 | 2.705.400 | | 2013-01-14 | 00:00:00 | 30,96 | 31,11 | 30,68 | 30,91 | 2.200.600 | | 2013-01-15 | 00:00:00 | 30,82 | 31,30 | 30,82 | 31,25 | 1.650.200 | | 2013-01-16 | 00:00:00 | 31,21 | 31,39 | 31,05 | 31,25 | 1.443.700 | | 2013-01-17 | 00:00:00 | 31,21 | 31,55 | 31,06 | 31,43 | 1.554.700 | | 2013-01-18 | 00:00:00 | 31,75 | 31,75 | 31,52 | 31,70 | 1.338.700 | | 2013-01-21 | 00:00:00 | 31,72 | 31,84 | 31,52 | 31,60 | 1.352.600 | | 2013-01-22 | 00:00:00 | 31,55 | 31,87 | 31,38 | 31,75 | 1.791.000 | | 2013-02-05 | 00:00:00 | 20,17 | 20,55 | 20,16 | 20,24 | 3.458.100 | | 2013-02-08 | 00:00:00 | 21,58 | 21,79 | 21,03 | 21,47 | 5.776.300 | | 2013-02-11 | 00:00:00 | 21,50 | 21,80 | 21,04 | 21,04 | 2.739.800 | | 2013-02-18 | 00:00:00 | 20,95 | 21,00 | 20,35 | 20,36 | 2.567.500 | | 2013-02-19 | 00:00:00 | 20,39 | 20,74 | 20,02 | 20,68 | 3.002.000 | | 2013-02-20 | 00:00:00 | 20,57 | 20,91 | 20,48 | 20,54 | 2.397.300 | | 2013-02-21 | 00:00:00 | 20,50 | 20,58 | 20,31 | 20,40 | 1.978.500 | | 2013-02-22 | 00:00:00 | 20,43 | 20,74 | 20,43 | 20,70 | 1.992.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
