|
 SAIPEM - [Ticker: SPM.MI] |     | | Última Transacción | 3,798 | Hora de Cotización | 2017-11-01 - 21:36:00 | | Variación | +0,190 (+5,266%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,820 | Mínimo | 3,630 | | Volumen | 21.512.746 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,770 x 604.000 - 3,800 x 1.986.500 | Yield | | | Cierre Anterior | 3,608 | PER | 0,00% | | Apertura | 3,630 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-03-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,59 | 325.000 | 3,66 | 3,59 | 3,65 | 00:00:00 | | 2000-01-04 | 3,42 | 890.000 | 3,60 | 3,40 | 3,60 | 00:00:00 | | 2000-01-05 | 3,50 | 704.000 | 3,52 | 3,35 | 3,40 | 00:00:00 | | 2000-01-06 | 3,52 | 147.000 | 3,57 | 3,50 | 3,55 | 00:00:00 | | 2000-01-07 | 3,65 | 1.292.000 | 3,65 | 3,54 | 3,64 | 00:00:00 | | 2000-01-10 | 3,49 | 1.024.000 | 3,64 | 3,45 | 3,63 | 00:00:00 | | 2000-01-11 | 3,50 | 1.254.000 | 3,56 | 3,48 | 3,52 | 00:00:00 | | 2000-01-12 | 3,51 | 734.000 | 3,55 | 3,45 | 3,45 | 00:00:00 | | 2000-01-13 | 3,44 | 679.000 | 3,53 | 3,42 | 3,48 | 00:00:00 | | 2000-01-14 | 3,43 | 1.473.000 | 3,46 | 3,38 | 3,45 | 00:00:00 | | 2000-01-17 | 3,39 | 928.000 | 3,47 | 3,39 | 3,45 | 00:00:00 | | 2000-01-18 | 3,25 | 1.346.000 | 3,42 | 3,21 | 3,39 | 00:00:00 | | 2000-01-19 | 3,35 | 2.741.000 | 3,42 | 3,27 | 3,27 | 00:00:00 | | 2000-01-20 | 3,44 | 1.924.000 | 3,49 | 3,38 | 3,45 | 00:00:00 | | 2000-01-21 | 3,58 | 2.959.000 | 3,65 | 3,39 | 3,42 | 00:00:00 | | 2000-01-24 | 3,68 | 4.019.000 | 3,80 | 3,61 | 3,65 | 00:00:00 | | 2000-01-25 | 3,55 | 1.349.000 | 3,70 | 3,51 | 3,59 | 00:00:00 | | 2000-01-26 | 3,44 | 691.000 | 3,63 | 3,40 | 3,55 | 00:00:00 | | 2000-01-27 | 3,40 | 1.337.000 | 3,49 | 3,40 | 3,49 | 00:00:00 | | 2000-01-28 | 3,52 | 954.000 | 3,58 | 3,41 | 3,41 | 00:00:00 | | 2000-01-31 | 3,49 | 729.000 | 3,53 | 3,46 | 3,48 | 00:00:00 | | 2000-02-01 | 3,45 | 471.000 | 3,52 | 3,44 | 3,50 | 00:00:00 | | 2000-02-02 | 3,50 | 393.000 | 3,51 | 3,45 | 3,46 | 00:00:00 | | 2000-02-03 | 3,45 | 1.056.000 | 3,55 | 3,43 | 3,54 | 00:00:00 | | 2000-02-04 | 3,38 | 2.339.000 | 3,55 | 3,36 | 3,54 | 00:00:00 | | 2000-02-07 | 3,35 | 1.541.000 | 3,44 | 3,31 | 3,43 | 00:00:00 | | 2000-02-08 | 3,52 | 2.954.000 | 3,59 | 3,30 | 3,36 | 00:00:00 | | 2000-02-09 | 3,55 | 3.255.000 | 3,60 | 3,46 | 3,58 | 00:00:00 | | 2000-02-10 | 3,47 | 1.208.000 | 3,53 | 3,40 | 3,44 | 00:00:00 | | 2000-02-11 | 3,35 | 2.352.000 | 3,43 | 3,26 | 3,43 | 00:00:00 | | 2000-02-14 | 3,18 | 1.920.000 | 3,36 | 3,16 | 3,31 | 00:00:00 | | 2000-02-15 | 3,30 | 1.947.000 | 3,39 | 3,19 | 3,19 | 00:00:00 | | 2000-02-16 | 3,70 | 4.771.000 | 3,70 | 3,32 | 3,70 | 00:00:00 | | 2000-02-17 | 4,00 | 6.098.000 | 4,00 | 3,74 | 3,75 | 00:00:00 | | 2000-02-18 | 3,84 | 2.339.000 | 4,04 | 3,80 | 3,94 | 00:00:00 | | 2000-02-21 | 3,85 | 887.000 | 3,87 | 3,70 | 3,74 | 00:00:00 | | 2000-02-22 | 3,73 | 891.000 | 3,87 | 3,61 | 3,86 | 00:00:00 | | 2000-02-23 | 3,90 | 3.385.000 | 4,03 | 3,83 | 3,85 | 00:00:00 | | 2000-02-24 | 3,81 | 802.000 | 3,91 | 3,71 | 3,81 | 00:00:00 | | 2000-02-25 | 3,84 | 1.302.000 | 3,95 | 3,71 | 3,77 | 00:00:00 | | 2000-02-28 | 3,84 | 683.000 | 3,90 | 3,76 | 3,76 | 00:00:00 | | 2000-02-29 | 3,94 | 2.603.000 | 4,09 | 3,80 | 3,84 | 00:00:00 | | 2000-03-01 | 4,23 | 3.295.000 | 4,35 | 3,90 | 4,01 | 00:00:00 | | 2000-03-02 | 4,46 | 4.959.000 | 4,67 | 4,22 | 4,31 | 00:00:00 | | 2000-03-03 | 4,61 | 8.162.000 | 4,90 | 4,40 | 4,89 | 00:00:00 | | 2000-03-06 | 4,95 | 3.598.000 | 4,97 | 4,70 | 4,86 | 00:00:00 | | 2000-03-07 | 4,60 | 2.590.000 | 4,98 | 4,46 | 4,98 | 00:00:00 | | 2000-03-08 | 4,77 | 2.487.000 | 4,85 | 4,31 | 4,51 | 00:00:00 | | 2000-03-09 | 4,98 | 2.064.000 | 4,98 | 4,81 | 4,83 | 00:00:00 | | 2000-03-10 | 4,90 | 1.629.000 | 4,99 | 4,63 | 4,99 | 00:00:00 | | 2000-03-13 | 4,90 | 0 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2000-03-14 | 4,56 | 757.000 | 4,66 | 4,41 | 4,51 | 00:00:00 | | 2000-03-15 | 4,85 | 1.696.000 | 4,85 | 4,36 | 4,51 | 00:00:00 | | 2000-03-16 | 4,71 | 2.657.000 | 4,85 | 4,40 | 4,55 | 00:00:00 | | 2000-03-17 | 4,55 | 832.000 | 4,80 | 4,53 | 4,75 | 00:00:00 | | 2000-03-20 | 4,45 | 1.301.000 | 4,60 | 4,30 | 4,56 | 00:00:00 | | 2000-03-21 | 4,40 | 886.000 | 4,43 | 4,20 | 4,39 | 00:00:00 | | 2000-03-22 | 4,65 | 1.563.000 | 4,65 | 4,33 | 4,45 | 00:00:00 | | 2000-03-23 | 4,50 | 1.181.000 | 4,64 | 4,41 | 4,60 | 00:00:00 | | 2000-03-24 | 4,64 | 1.872.000 | 4,75 | 4,49 | 4,50 | 00:00:00 | | 2000-03-27 | 4,70 | 1.352.000 | 4,75 | 4,47 | 4,70 | 00:00:00 | | 2000-03-28 | 4,62 | 560.000 | 4,76 | 4,55 | 4,70 | 00:00:00 | | 2000-03-29 | 4,58 | 992.000 | 4,70 | 4,50 | 4,70 | 00:00:00 | | 2000-03-30 | 4,80 | 2.622.000 | 4,85 | 4,60 | 4,61 | 00:00:00 | | 2000-03-31 | 5,10 | 6.213.000 | 5,10 | 4,80 | 4,84 | 00:00:00 | | 2000-04-03 | 5,20 | 3.696.000 | 5,39 | 5,10 | 5,23 | 00:00:00 | | 2000-04-04 | 5,36 | 3.822.000 | 5,53 | 5,15 | 5,31 | 00:00:00 | | 2000-04-05 | 5,23 | 1.801.000 | 5,40 | 5,13 | 5,38 | 00:00:00 | | 2000-04-06 | 5,15 | 2.911.000 | 5,29 | 5,00 | 5,26 | 00:00:00 | | 2000-04-07 | 5,20 | 2.103.000 | 5,24 | 5,00 | 5,10 | 00:00:00 | | 2000-04-10 | 5,26 | 807.000 | 5,26 | 5,16 | 5,25 | 00:00:00 | | 2000-04-11 | 5,15 | 1.679.000 | 5,26 | 5,00 | 5,25 | 00:00:00 | | 2000-04-12 | 5,19 | 884.000 | 5,20 | 5,06 | 5,20 | 00:00:00 | | 2000-04-13 | 5,21 | 885.000 | 5,23 | 5,10 | 5,15 | 00:00:00 | | 2000-04-14 | 5,19 | 780.000 | 5,23 | 5,07 | 5,23 | 00:00:00 | | 2000-04-17 | 5,00 | 547.000 | 5,10 | 4,90 | 5,00 | 00:00:00 | | 2000-04-18 | 5,05 | 1.235.000 | 5,20 | 4,91 | 5,01 | 00:00:00 | | 2000-04-19 | 5,07 | 1.160.000 | 5,19 | 5,00 | 5,06 | 00:00:00 | | 2000-04-20 | 5,07 | 725.000 | 5,11 | 4,92 | 5,05 | 00:00:00 | | 2000-04-21 | 5,07 | 0 | 5,07 | 5,07 | 5,07 | 00:00:00 | | 2000-04-24 | 5,07 | 0 | 5,07 | 5,07 | 5,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
