(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 | | 2014-02-10 | 00:00:00 | 16,56 | 16,77 | 16,51 | 16,55 | 3.228.600 | | 2014-02-17 | 00:00:00 | 16,19 | 16,23 | 16,09 | 16,16 | 1.772.200 | | 2014-02-28 | 00:00:00 | 16,60 | 17,10 | 16,59 | 17,04 | 4.039.100 | | 2014-03-04 | 00:00:00 | 16,81 | 17,06 | 16,75 | 17,02 | 2.756.300 | | 2014-03-05 | 00:00:00 | 16,95 | 17,08 | 16,93 | 17,01 | 2.539.300 | | 2014-03-11 | 00:00:00 | 17,44 | 17,50 | 17,28 | 17,36 | 1.952.400 | | 2014-03-12 | 00:00:00 | 17,34 | 17,45 | 16,90 | 17,05 | 3.367.900 | | 2014-03-17 | 00:00:00 | 17,07 | 17,27 | 16,80 | 17,18 | 2.853.300 | | 2014-03-20 | 00:00:00 | 17,05 | 17,34 | 17,05 | 17,28 | 2.079.800 | | 2014-03-21 | 00:00:00 | 17,17 | 17,34 | 17,09 | 17,09 | 2.150.900 | | 2014-03-24 | 00:00:00 | 17,07 | 17,15 | 16,64 | 16,64 | 2.603.700 | | 2014-03-31 | 00:00:00 | 17,23 | 17,74 | 17,19 | 17,72 | 4.521.800 | | 2014-04-01 | 00:00:00 | 17,80 | 17,84 | 17,60 | 17,69 | 2.325.400 | | 2014-04-02 | 00:00:00 | 17,69 | 17,78 | 17,51 | 17,61 | 1.588.400 | | 2014-04-09 | 00:00:00 | 17,63 | 17,79 | 17,56 | 17,67 | 1.853.500 | | 2014-04-10 | 00:00:00 | 17,85 | 18,24 | 17,72 | 18,14 | 5.361.600 | | 2014-04-14 | 00:00:00 | 17,75 | 18,27 | 17,75 | 18,26 | 3.425.100 | | 2014-04-17 | 00:00:00 | 18,60 | 18,78 | 18,44 | 18,75 | 2.405.800 | | 2014-04-18 | 00:00:00 | 18,75 | 18,75 | 18,75 | 18,75 | 0 | | 2014-04-22 | 00:00:00 | 18,79 | 19,05 | 18,60 | 19,00 | 3.288.300 | | 2014-04-23 | 00:00:00 | 19,00 | 19,08 | 18,56 | 18,63 | 2.388.900 | | 2014-04-28 | 00:00:00 | 19,31 | 19,70 | 19,26 | 19,52 | 3.546.000 | | 2014-04-29 | 00:00:00 | 19,64 | 19,76 | 19,55 | 19,68 | 3.285.500 | | 2014-04-30 | 00:00:00 | 19,76 | 19,92 | 19,29 | 19,30 | 4.945.900 | | 2014-05-07 | 00:00:00 | 19,68 | 19,97 | 19,60 | 19,64 | 3.630.500 | | 2014-05-08 | 00:00:00 | 19,73 | 20,07 | 19,73 | 19,98 | 2.714.500 | | 2014-05-09 | 00:00:00 | 19,96 | 19,96 | 19,71 | 19,77 | 1.730.600 | | 2014-05-19 | 00:00:00 | 18,48 | 18,80 | 18,24 | 18,79 | 2.313.600 | | 2014-05-20 | 00:00:00 | 18,79 | 19,02 | 18,65 | 18,78 | 1.455.100 | | 2014-05-21 | 00:00:00 | 18,91 | 19,35 | 18,85 | 19,20 | 1.837.900 | | 2014-05-22 | 00:00:00 | 19,26 | 19,26 | 18,52 | 18,64 | 1.521.300 | | 2014-05-23 | 00:00:00 | 18,73 | 19,03 | 18,63 | 19,03 | 951.100 | | 2014-05-26 | 00:00:00 | 19,25 | 19,58 | 19,20 | 19,58 | 1.801.900 | | 2014-05-27 | 00:00:00 | 19,48 | 19,52 | 19,22 | 19,27 | 2.079.100 | | 2014-05-28 | 00:00:00 | 19,38 | 19,40 | 19,12 | 19,34 | 1.147.800 | | 2014-06-05 | 00:00:00 | 19,63 | 19,89 | 19,51 | 19,80 | 2.086.000 | | 2014-06-06 | 00:00:00 | 19,79 | 19,85 | 19,61 | 19,84 | 1.314.400 | | 2014-06-12 | 00:00:00 | 20,07 | 20,50 | 20,07 | 20,49 | 2.784.100 | | 2014-06-13 | 00:00:00 | 20,50 | 21,00 | 20,49 | 20,69 | 3.431.300 | | 2014-06-16 | 00:00:00 | 20,67 | 20,95 | 20,61 | 20,79 | 1.658.200 | | 2014-06-17 | 00:00:00 | 20,75 | 20,87 | 20,16 | 20,31 | 2.327.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
