(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-03-13 | 00:00:00 | 9,63 | 9,65 | 9,02 | 9,05 | 13.367.900 | | 2015-03-19 | 00:00:00 | 8,92 | 9,20 | 8,92 | 9,20 | 10.689.500 | | 2015-03-20 | 00:00:00 | 9,25 | 9,38 | 9,06 | 9,36 | 9.717.400 | | 2015-03-24 | 00:00:00 | 9,54 | 9,69 | 9,45 | 9,53 | 9.388.700 | | 2015-03-25 | 00:00:00 | 9,51 | 9,65 | 9,47 | 9,64 | 5.911.300 | | 2015-03-26 | 00:00:00 | 9,72 | 9,90 | 9,54 | 9,65 | 10.466.200 | | 2015-03-27 | 00:00:00 | 9,70 | 9,73 | 9,45 | 9,49 | 5.484.500 | | 2015-03-30 | 00:00:00 | 9,51 | 9,59 | 9,41 | 9,48 | 4.447.700 | | 2015-04-02 | 00:00:00 | 9,51 | 9,78 | 9,50 | 9,67 | 8.580.900 | | 2015-04-03 | 00:00:00 | 9,67 | 9,67 | 9,67 | 9,67 | 0 | | 2015-04-06 | 00:00:00 | 9,67 | 9,67 | 9,67 | 9,67 | 0 | | 2015-04-09 | 00:00:00 | 10,88 | 10,94 | 10,65 | 10,88 | 9.362.800 | | 2015-04-10 | 00:00:00 | 10,94 | 11,09 | 10,83 | 10,99 | 8.333.000 | | 2015-04-13 | 00:00:00 | 11,00 | 11,49 | 10,99 | 11,32 | 11.494.600 | | 2015-04-16 | 00:00:00 | 12,50 | 12,74 | 11,76 | 11,78 | 25.282.300 | | 2015-04-17 | 00:00:00 | 11,72 | 11,84 | 11,26 | 11,67 | 17.082.100 | | 2015-04-21 | 00:00:00 | 11,86 | 11,87 | 11,41 | 11,47 | 8.184.400 | | 2015-04-22 | 00:00:00 | 11,45 | 11,61 | 11,21 | 11,52 | 8.500.100 | | 2015-04-28 | 00:00:00 | 12,22 | 12,45 | 12,16 | 12,26 | 8.200.300 | | 2015-04-29 | 00:00:00 | 12,35 | 12,37 | 11,91 | 11,98 | 6.153.600 | | 2015-04-30 | 00:00:00 | 11,99 | 12,16 | 11,80 | 11,86 | 5.296.100 | | 2015-05-01 | 00:00:00 | 11,86 | 11,86 | 11,86 | 11,86 | 0 | | 2015-05-19 | 00:00:00 | 12,58 | 12,58 | 12,38 | 12,40 | 4.787.800 | | 2015-05-20 | 00:00:00 | 12,41 | 12,52 | 12,38 | 12,45 | 2.617.400 | | 2015-05-25 | 00:00:00 | 12,38 | 12,38 | 12,02 | 12,10 | 2.624.600 | | 2015-05-26 | 00:00:00 | 12,08 | 12,14 | 11,90 | 11,97 | 3.514.800 | | 2015-05-27 | 00:00:00 | 12,00 | 12,07 | 11,78 | 11,99 | 4.302.200 | | 2015-05-28 | 00:00:00 | 11,99 | 12,01 | 11,57 | 11,63 | 7.338.500 | | 2015-05-29 | 00:00:00 | 11,68 | 11,76 | 11,51 | 11,56 | 4.665.900 | | 2015-06-01 | 00:00:00 | 11,69 | 11,83 | 11,58 | 11,64 | 6.223.400 | | 2015-06-04 | 00:00:00 | 11,38 | 11,43 | 10,20 | 10,25 | 22.255.400 | | 2015-06-05 | 00:00:00 | 10,07 | 10,78 | 9,95 | 10,30 | 9.161.800 | | 2015-06-11 | 00:00:00 | 10,19 | 10,32 | 9,97 | 10,04 | 4.898.000 | | 2015-06-12 | 00:00:00 | 10,10 | 10,23 | 9,95 | 10,02 | 3.495.000 | | 2015-06-18 | 00:00:00 | 9,60 | 9,61 | 9,03 | 9,22 | 14.480.500 | | 2015-06-19 | 00:00:00 | 9,17 | 9,36 | 9,11 | 9,26 | 6.368.700 | | 2015-06-23 | 00:00:00 | 9,97 | 10,20 | 9,94 | 10,09 | 6.155.600 | | 2015-06-24 | 00:00:00 | 10,13 | 10,25 | 10,07 | 10,23 | 4.590.800 | | 2015-06-25 | 00:00:00 | 10,13 | 10,25 | 9,95 | 10,07 | 3.302.400 | | 2015-06-26 | 00:00:00 | 9,99 | 10,01 | 9,83 | 9,91 | 4.189.100 | | 2015-07-01 | 00:00:00 | 9,51 | 9,61 | 9,22 | 9,30 | 6.301.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
