Última Hora: "Nuno Artur Silva já vendeu as Produções Fictícias - Diário de Notícias - Lisboa" Wed, 23 Oct 2019 17:19:00 GMT   "Benfica 2-1 Lyon: Pizzi (com ajuda de outro português) dá a primeira vitória aos encarnados - SAPO Desporto" Wed, 23 Oct 2019 20:54:00 GMT    "27 candidatos do PS chegam ao Parlamento sem que tenham sido eleitos - Jornal i" Tue, 22 Oct 2019 10:38:00 GMT    "Marcelo pede mais crescimento. ?Este que temos não chega? - Dinheiro Vivo" Tue, 22 Oct 2019 20:30:00 GMT    "Faz horas a mais? Trabalho em excesso provoca stress e há propostas a favor dos trabalhadores - Correio da Manhã" Wed, 23 Oct 2019 17:24:37 GMT    "Caso do bebé sem rosto. Médico suspenso já foi julgado (e ilibado) - ZAP" Wed, 23 Oct 2019 13:00:48 GMT    ""Acho ridículo que sejam feitas obras, portas ou não", diz Ventura - ZAP - ZAP" Wed, 23 Oct 2019 10:45:18 GMT    "Novo aeroporto de Lisboa poderá ir para Alverca e não para o Montijo - RTP" Wed, 23 Oct 2019 19:32:00 GMT    "Híbridos, protótipos, futurismo e vintage. Já arrancou o salão automóvel de Tóquio - Jornal de Negócios - Portugal" Wed, 23 Oct 2019 10:48:00 GMT    "Um camião gelado, um rasto em três países, 39 corpos: o ponto da situação de uma ?inimaginável tragédia humana? - Expresso" Wed, 23 Oct 2019 19:05:16 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 2019-10-24
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