(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-10-10 | 00:00:00 | 16,35 | 16,52 | 16,34 | 16,35 | 1.698.900 | | 2013-10-11 | 00:00:00 | 15,63 | 16,34 | 15,60 | 15,63 | 6.142.800 | | 2013-10-15 | 00:00:00 | 15,56 | 15,58 | 15,30 | 15,38 | 2.331.600 | | 2013-10-16 | 00:00:00 | 15,43 | 15,56 | 15,37 | 15,52 | 1.795.100 | | 2013-10-21 | 00:00:00 | 15,58 | 15,78 | 15,53 | 15,70 | 2.173.900 | | 2013-10-22 | 00:00:00 | 15,66 | 15,75 | 15,51 | 15,56 | 2.168.800 | | 2013-10-23 | 00:00:00 | 15,54 | 15,58 | 15,23 | 15,29 | 1.915.700 | | 2013-10-28 | 00:00:00 | 15,55 | 16,37 | 14,81 | 16,27 | 6.970.600 | | 2013-11-12 | 00:00:00 | 17,87 | 17,96 | 17,37 | 17,49 | 2.037.900 | | 2013-11-13 | 00:00:00 | 17,40 | 17,64 | 17,35 | 17,48 | 1.202.100 | | 2013-11-14 | 00:00:00 | 17,66 | 17,70 | 17,43 | 17,62 | 1.636.200 | | 2013-11-15 | 00:00:00 | 17,67 | 17,75 | 17,49 | 17,67 | 974.300 | | 2013-11-19 | 00:00:00 | 18,44 | 18,44 | 17,70 | 17,70 | 3.876.900 | | 2013-11-20 | 00:00:00 | 17,76 | 17,87 | 17,13 | 17,14 | 3.574.700 | | 2013-11-21 | 00:00:00 | 17,11 | 17,30 | 16,91 | 17,00 | 2.675.600 | | 2013-11-22 | 00:00:00 | 17,00 | 17,07 | 16,53 | 16,59 | 3.409.100 | | 2013-11-25 | 00:00:00 | 16,71 | 16,81 | 16,58 | 16,66 | 1.469.100 | | 2013-11-26 | 00:00:00 | 16,66 | 16,97 | 16,27 | 16,87 | 2.444.300 | | 2013-11-27 | 00:00:00 | 16,84 | 17,05 | 16,75 | 16,78 | 1.381.100 | | 2013-11-28 | 00:00:00 | 16,76 | 16,95 | 16,70 | 16,92 | 736.500 | | 2013-11-29 | 00:00:00 | 16,91 | 17,06 | 16,33 | 16,52 | 2.954.900 | | 2013-12-04 | 00:00:00 | 16,18 | 16,40 | 15,89 | 15,94 | 3.030.600 | | 2013-12-11 | 00:00:00 | 16,27 | 16,27 | 15,96 | 16,05 | 1.387.800 | | 2013-12-12 | 00:00:00 | 15,92 | 16,02 | 15,55 | 15,64 | 2.063.000 | | 2013-12-13 | 00:00:00 | 15,71 | 15,83 | 15,40 | 15,58 | 1.880.100 | | 2013-12-16 | 00:00:00 | 15,61 | 15,71 | 15,47 | 15,54 | 1.788.700 | | 2013-12-19 | 00:00:00 | 15,23 | 15,30 | 14,95 | 15,00 | 2.086.600 | | 2013-12-20 | 00:00:00 | 15,13 | 15,13 | 14,92 | 14,97 | 2.044.900 | | 2013-12-23 | 00:00:00 | 14,98 | 15,20 | 14,98 | 15,13 | 1.387.400 | | 2013-12-24 | 00:00:00 | 15,13 | 15,13 | 15,13 | 15,13 | 0 | | 2013-12-25 | 00:00:00 | 15,13 | 15,13 | 15,13 | 15,13 | 0 | | 2013-12-26 | 00:00:00 | 15,13 | 15,13 | 15,13 | 15,13 | 0 | | 2013-12-27 | 00:00:00 | 15,21 | 15,46 | 15,17 | 15,39 | 1.725.700 | | 2013-12-31 | 00:00:00 | 15,56 | 15,56 | 15,56 | 15,56 | 0 | | 2014-01-01 | 00:00:00 | 15,56 | 15,56 | 15,56 | 15,56 | 0 | | 2014-01-23 | 00:00:00 | 16,89 | 17,38 | 16,81 | 16,97 | 2.901.900 | | 2014-01-24 | 00:00:00 | 16,99 | 17,13 | 16,77 | 16,77 | 2.622.400 | | 2014-01-30 | 00:00:00 | 17,45 | 17,87 | 17,30 | 17,51 | 5.743.800 | | 2014-01-31 | 00:00:00 | 17,55 | 17,56 | 17,00 | 17,40 | 2.989.200 | | 2014-02-05 | 00:00:00 | 16,83 | 16,85 | 16,46 | 16,72 | 3.486.200 | | 2014-02-10 | 00:00:00 | 16,56 | 16,77 | 16,51 | 16,55 | 3.228.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
