(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2013-05-29 | 00:00:00 | 21,26 | 21,59 | 21,16 | 21,20 | 2.357.600 | 2013-06-06 | 00:00:00 | 20,50 | 20,62 | 20,10 | 20,10 | 1.856.300 | 2013-06-07 | 00:00:00 | 20,25 | 20,39 | 19,96 | 20,17 | 2.088.800 | 2013-06-10 | 00:00:00 | 20,23 | 20,86 | 20,06 | 20,78 | 2.014.700 | 2013-06-18 | 00:00:00 | 14,34 | 14,63 | 13,85 | 13,89 | 8.409.400 | 2013-06-19 | 00:00:00 | 14,07 | 14,30 | 13,85 | 14,08 | 9.112.300 | 2013-06-25 | 00:00:00 | 13,37 | 13,38 | 12,13 | 12,84 | 16.100.800 | 2013-06-26 | 00:00:00 | 12,78 | 12,92 | 12,40 | 12,62 | 6.562.500 | 2013-06-27 | 00:00:00 | 12,67 | 12,90 | 12,36 | 12,70 | 6.128.200 | 2013-06-28 | 00:00:00 | 12,72 | 12,92 | 12,43 | 12,49 | 3.014.200 | 2013-07-01 | 00:00:00 | 12,57 | 13,68 | 12,55 | 13,50 | 6.685.300 | 2013-07-08 | 00:00:00 | 14,31 | 14,55 | 14,22 | 14,29 | 2.826.600 | 2013-07-11 | 00:00:00 | 14,55 | 14,69 | 13,92 | 14,52 | 4.519.600 | 2013-07-12 | 00:00:00 | 14,57 | 14,87 | 14,45 | 14,50 | 3.082.100 | 2013-07-15 | 00:00:00 | 14,55 | 14,65 | 14,42 | 14,52 | 1.425.200 | 2013-07-16 | 00:00:00 | 14,49 | 15,06 | 14,45 | 14,98 | 3.678.600 | 2013-07-17 | 00:00:00 | 15,00 | 15,10 | 14,85 | 15,01 | 2.274.800 | 2013-07-22 | 00:00:00 | 15,78 | 15,97 | 15,75 | 15,90 | 3.186.300 | 2013-07-23 | 00:00:00 | 15,99 | 16,18 | 15,95 | 16,04 | 3.276.100 | 2013-07-24 | 00:00:00 | 15,84 | 15,92 | 15,40 | 15,75 | 3.703.100 | 2013-07-30 | 00:00:00 | 15,33 | 16,54 | 15,12 | 16,27 | 5.234.200 | 2013-07-31 | 00:00:00 | 16,45 | 16,47 | 16,00 | 16,05 | 2.805.700 | 2013-08-05 | 00:00:00 | 16,29 | 16,45 | 16,25 | 16,39 | 855.500 | 2013-08-06 | 00:00:00 | 16,40 | 16,48 | 16,05 | 16,12 | 1.469.900 | 2013-08-07 | 00:00:00 | 15,95 | 15,96 | 15,51 | 15,76 | 2.329.500 | 2013-08-08 | 00:00:00 | 15,81 | 15,90 | 15,65 | 15,84 | 1.367.800 | 2013-08-12 | 00:00:00 | 16,05 | 16,28 | 16,02 | 16,27 | 1.048.600 | 2013-08-19 | 00:00:00 | 16,85 | 16,90 | 16,62 | 16,63 | 1.196.300 | 2013-08-22 | 00:00:00 | 16,17 | 16,84 | 16,17 | 16,77 | 1.510.400 | 2013-08-23 | 00:00:00 | 16,75 | 16,90 | 16,60 | 16,72 | 957.300 | 2013-09-06 | 00:00:00 | 16,34 | 16,45 | 16,15 | 16,39 | 1.761.600 | 2013-09-16 | 00:00:00 | 16,40 | 16,52 | 16,28 | 16,44 | 1.172.600 | 2013-09-17 | 00:00:00 | 16,38 | 16,79 | 16,32 | 16,75 | 1.626.600 | 2013-09-18 | 00:00:00 | 16,72 | 16,78 | 16,62 | 16,69 | 928.700 | 2013-09-19 | 00:00:00 | 16,80 | 16,95 | 16,61 | 16,85 | 2.127.400 | 2013-09-20 | 00:00:00 | 16,90 | 16,92 | 16,57 | 16,65 | 1.790.700 | 2013-09-24 | 00:00:00 | 16,57 | 16,68 | 16,50 | 16,56 | 1.402.800 | 2013-09-25 | 00:00:00 | 16,53 | 16,62 | 16,47 | 16,48 | 1.620.900 | 2013-10-01 | 00:00:00 | 16,37 | 16,37 | 16,04 | 16,37 | 1.098.000 | 2013-10-02 | 00:00:00 | 16,42 | 16,62 | 16,25 | 16,42 | 1.542.000 | 2013-10-10 | 00:00:00 | 16,35 | 16,52 | 16,34 | 16,35 | 1.698.900 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|