(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-06-17 | 00:00:00 | 20,75 | 20,87 | 20,16 | 20,31 | 2.327.300 | | 2014-06-18 | 00:00:00 | 20,31 | 20,59 | 20,29 | 20,44 | 1.232.700 | | 2014-06-19 | 00:00:00 | 20,56 | 20,84 | 20,30 | 20,79 | 1.863.400 | | 2014-06-20 | 00:00:00 | 20,91 | 20,98 | 20,70 | 20,85 | 1.662.400 | | 2014-07-03 | 00:00:00 | 19,79 | 20,17 | 19,65 | 20,03 | 2.851.000 | | 2014-07-04 | 00:00:00 | 20,14 | 20,25 | 19,91 | 19,91 | 1.619.600 | | 2014-07-07 | 00:00:00 | 19,87 | 20,11 | 19,65 | 20,03 | 1.385.900 | | 2014-07-14 | 00:00:00 | 18,88 | 18,89 | 18,32 | 18,41 | 1.966.000 | | 2014-07-21 | 00:00:00 | 18,74 | 18,74 | 18,26 | 18,33 | 982.300 | | 2014-07-31 | 00:00:00 | 17,97 | 17,99 | 17,25 | 17,46 | 4.083.700 | | 2014-08-01 | 00:00:00 | 17,50 | 17,71 | 17,22 | 17,50 | 2.248.000 | | 2014-08-04 | 00:00:00 | 17,55 | 17,57 | 17,30 | 17,46 | 1.375.000 | | 2014-08-12 | 00:00:00 | 17,24 | 17,42 | 17,11 | 17,22 | 1.394.100 | | 2014-08-13 | 00:00:00 | 17,34 | 17,37 | 17,23 | 17,37 | 844.600 | | 2014-08-19 | 00:00:00 | 17,48 | 17,74 | 17,44 | 17,50 | 1.113.300 | | 2014-08-20 | 00:00:00 | 17,55 | 17,67 | 17,51 | 17,58 | 984.200 | | 2014-08-25 | 00:00:00 | 17,91 | 17,92 | 17,50 | 17,83 | 1.443.100 | | 2014-08-28 | 00:00:00 | 17,99 | 18,10 | 17,79 | 17,79 | 716.200 | | 2014-08-29 | 00:00:00 | 17,81 | 18,12 | 17,80 | 18,06 | 1.050.700 | | 2014-09-01 | 00:00:00 | 17,81 | 17,96 | 17,55 | 17,61 | 1.614.700 | | 2014-09-02 | 00:00:00 | 17,68 | 17,90 | 17,59 | 17,68 | 1.292.200 | | 2014-09-03 | 00:00:00 | 17,72 | 17,90 | 17,67 | 17,83 | 1.455.400 | | 2014-09-15 | 00:00:00 | 16,99 | 17,05 | 16,87 | 16,95 | 2.414.700 | | 2014-09-23 | 00:00:00 | 16,17 | 16,25 | 16,08 | 16,08 | 2.037.100 | | 2014-09-24 | 00:00:00 | 16,01 | 16,38 | 15,96 | 16,38 | 1.765.400 | | 2014-09-25 | 00:00:00 | 16,39 | 16,64 | 16,31 | 16,37 | 2.044.700 | | 2014-09-26 | 00:00:00 | 16,37 | 16,51 | 16,19 | 16,50 | 1.301.100 | | 2014-09-29 | 00:00:00 | 16,54 | 16,61 | 16,24 | 16,39 | 1.000.700 | | 2014-09-30 | 00:00:00 | 16,45 | 16,84 | 16,42 | 16,84 | 2.117.300 | | 2014-10-01 | 00:00:00 | 16,77 | 16,79 | 16,14 | 16,15 | 2.979.700 | | 2014-10-02 | 00:00:00 | 16,18 | 16,26 | 15,52 | 15,55 | 4.838.600 | | 2014-10-03 | 00:00:00 | 15,62 | 15,84 | 15,60 | 15,75 | 2.500.500 | | 2014-10-07 | 00:00:00 | 15,67 | 15,84 | 15,61 | 15,66 | 1.971.400 | | 2014-10-08 | 00:00:00 | 15,58 | 15,82 | 15,51 | 15,73 | 1.753.300 | | 2014-10-13 | 00:00:00 | 15,00 | 15,35 | 14,77 | 14,98 | 3.668.800 | | 2014-10-14 | 00:00:00 | 14,99 | 15,32 | 14,93 | 15,07 | 2.512.500 | | 2014-10-15 | 00:00:00 | 15,18 | 15,27 | 14,70 | 14,70 | 4.289.100 | | 2014-10-21 | 00:00:00 | 15,11 | 15,56 | 15,07 | 15,54 | 2.298.900 | | 2014-10-22 | 00:00:00 | 15,62 | 15,62 | 15,15 | 15,23 | 2.534.600 | | 2014-10-23 | 00:00:00 | 15,23 | 15,85 | 14,94 | 15,50 | 6.667.500 | | 2014-10-24 | 00:00:00 | 15,54 | 15,58 | 14,83 | 14,94 | 3.697.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
