Última Hora: "Portuguesa de 24 anos desaparecida em Espanha há dois dias - Sol" Wed, 21 Aug 2019 10:55:24 GMT   "Motoristas avançam com greve ao trabalho suplementar no início de setembro - Jornal Económico" Wed, 21 Aug 2019 08:00:52 GMT    "Lei laboral: O que dizia o acórdão do Tribunal Constitucional de 2008? - Jornal Económico" Tue, 20 Aug 2019 11:16:49 GMT    "Confusão. Pardal Henriques é candidato ao parlamento, diz Marinho e Pinto. Sindicalista diz que ainda não tomou ?a decisão? - Observador" Wed, 21 Aug 2019 14:57:21 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Tapetes de sal dão cor a ruas de Viana no último dia da Romaria d'Agonia - O MINHO" Wed, 21 Aug 2019 09:55:42 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT    "Gémeas que viviam em garagem "nunca foram matriculadas no sistema de ensino" - Sol" Wed, 21 Aug 2019 12:33:07 GMT    "Estudante envia foto do novo quarto à mãe... mas esquece-se de tirar objeto comprometedor da cabeceira da cama - Correio da Manhã" Wed, 21 Aug 2019 14:13:25 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,190 (+5,266%) SAIPEM - [Ticker: SPM.MI]Gráfico SAIPEM  Noticias SAIPEM  Descargar Históricos de Metastock SAIPEM y Otros  Análisis Técnico SAIPEM  
Última Transacción3,798Hora de Cotización2017-11-01 - 21:36:00
Variación+0,190 (+5,266%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,820Mínimo3,630
Volumen21.512.746Volumen Medio (3m)0
Demanda / Oferta3,770 x 604.000 - 3,800 x 1.986.500Yield
Cierre Anterior3,608PER0,00%
Apertura3,630EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para SPM.MI desde 2000-01-01 hasta 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-033,59325.0003,663,593,6500:00:00
2000-01-043,42890.0003,603,403,6000:00:00
2000-01-053,50704.0003,523,353,4000:00:00
2000-01-063,52147.0003,573,503,5500:00:00
2000-01-073,651.292.0003,653,543,6400:00:00
2000-01-103,491.024.0003,643,453,6300:00:00
2000-01-113,501.254.0003,563,483,5200:00:00
2000-01-123,51734.0003,553,453,4500:00:00
2000-01-133,44679.0003,533,423,4800:00:00
2000-01-143,431.473.0003,463,383,4500:00:00
2000-01-173,39928.0003,473,393,4500:00:00
2000-01-183,251.346.0003,423,213,3900:00:00
2000-01-193,352.741.0003,423,273,2700:00:00
2000-01-203,441.924.0003,493,383,4500:00:00
2000-01-213,582.959.0003,653,393,4200:00:00
2000-01-243,684.019.0003,803,613,6500:00:00
2000-01-253,551.349.0003,703,513,5900:00:00
2000-01-263,44691.0003,633,403,5500:00:00
2000-01-273,401.337.0003,493,403,4900:00:00
2000-01-283,52954.0003,583,413,4100:00:00
2000-01-313,49729.0003,533,463,4800:00:00
2000-02-013,45471.0003,523,443,5000:00:00
2000-02-023,50393.0003,513,453,4600:00:00
2000-02-033,451.056.0003,553,433,5400:00:00
2000-02-043,382.339.0003,553,363,5400:00:00
2000-02-073,351.541.0003,443,313,4300:00:00
2000-02-083,522.954.0003,593,303,3600:00:00
2000-02-093,553.255.0003,603,463,5800:00:00
2000-02-103,471.208.0003,533,403,4400:00:00
2000-02-113,352.352.0003,433,263,4300:00:00
2000-02-143,181.920.0003,363,163,3100:00:00
2000-02-153,301.947.0003,393,193,1900:00:00
2000-02-163,704.771.0003,703,323,7000:00:00
2000-02-174,006.098.0004,003,743,7500:00:00
2000-02-183,842.339.0004,043,803,9400:00:00
2000-02-213,85887.0003,873,703,7400:00:00
2000-02-223,73891.0003,873,613,8600:00:00
2000-02-233,903.385.0004,033,833,8500:00:00
2000-02-243,81802.0003,913,713,8100:00:00
2000-02-253,841.302.0003,953,713,7700:00:00
2000-02-283,84683.0003,903,763,7600:00:00
2000-02-293,942.603.0004,093,803,8400:00:00
2000-03-014,233.295.0004,353,904,0100:00:00
2000-03-024,464.959.0004,674,224,3100:00:00
2000-03-034,618.162.0004,904,404,8900:00:00
2000-03-064,953.598.0004,974,704,8600:00:00
2000-03-074,602.590.0004,984,464,9800:00:00
2000-03-084,772.487.0004,854,314,5100:00:00
2000-03-094,982.064.0004,984,814,8300:00:00
2000-03-104,901.629.0004,994,634,9900:00:00
2000-03-134,9004,904,904,9000:00:00
2000-03-144,56757.0004,664,414,5100:00:00
2000-03-154,851.696.0004,854,364,5100:00:00
2000-03-164,712.657.0004,854,404,5500:00:00
2000-03-174,55832.0004,804,534,7500:00:00
2000-03-204,451.301.0004,604,304,5600:00:00
2000-03-214,40886.0004,434,204,3900:00:00
2000-03-224,651.563.0004,654,334,4500:00:00
2000-03-234,501.181.0004,644,414,6000:00:00
2000-03-244,641.872.0004,754,494,5000:00:00
2000-03-274,701.352.0004,754,474,7000:00:00
2000-03-284,62560.0004,764,554,7000:00:00
2000-03-294,58992.0004,704,504,7000:00:00
2000-03-304,802.622.0004,854,604,6100:00:00
2000-03-315,106.213.0005,104,804,8400:00:00
2000-04-035,203.696.0005,395,105,2300:00:00
2000-04-045,363.822.0005,535,155,3100:00:00
2000-04-055,231.801.0005,405,135,3800:00:00
2000-04-065,152.911.0005,295,005,2600:00:00
2000-04-075,202.103.0005,245,005,1000:00:00
2000-04-105,26807.0005,265,165,2500:00:00
2000-04-115,151.679.0005,265,005,2500:00:00
2000-04-125,19884.0005,205,065,2000:00:00
2000-04-135,21885.0005,235,105,1500:00:00
2000-04-145,19780.0005,235,075,2300:00:00
2000-04-175,00547.0005,104,905,0000:00:00
2000-04-185,051.235.0005,204,915,0100:00:00
2000-04-195,071.160.0005,195,005,0600:00:00
2000-04-205,07725.0005,114,925,0500:00:00
2000-04-215,0705,075,075,0700:00:00
2000-04-245,0705,075,075,0700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters