|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 5,45 | 1.482.900 | 5,58 | 5,36 | 5,48 | 00:00:00 | | 2002-10-08 | 5,17 | 1.384.600 | 5,45 | 5,15 | 5,42 | 00:00:00 | | 2002-10-09 | 4,83 | 4.069.300 | 5,21 | 4,72 | 5,11 | 00:00:00 | | 2002-10-10 | 4,72 | 7.719.300 | 4,85 | 4,53 | 4,76 | 00:00:00 | | 2002-10-11 | 4,90 | 8.065.200 | 4,99 | 4,70 | 4,78 | 00:00:00 | | 2002-10-14 | 4,90 | 2.661.800 | 4,99 | 4,86 | 4,95 | 00:00:00 | | 2002-10-15 | 5,27 | 3.755.600 | 5,30 | 4,96 | 4,99 | 00:00:00 | | 2002-10-16 | 5,19 | 3.000.600 | 5,33 | 5,06 | 5,23 | 00:00:00 | | 2002-10-17 | 5,19 | 2.733.500 | 5,31 | 5,17 | 5,26 | 00:00:00 | | 2002-10-18 | 5,14 | 1.615.900 | 5,32 | 5,12 | 5,32 | 00:00:00 | | 2002-10-21 | 5,12 | 904.800 | 5,22 | 5,11 | 5,11 | 00:00:00 | | 2002-10-22 | 5,10 | 6.624.200 | 5,44 | 5,07 | 5,23 | 00:00:00 | | 2002-10-23 | 5,13 | 3.675.800 | 5,28 | 5,11 | 5,19 | 00:00:00 | | 2002-10-24 | 5,47 | 5.893.200 | 5,50 | 5,20 | 5,20 | 00:00:00 | | 2002-10-25 | 5,58 | 3.181.200 | 5,59 | 5,41 | 5,44 | 00:00:00 | | 2002-10-28 | 5,32 | 2.600.400 | 5,63 | 5,32 | 5,60 | 00:00:00 | | 2002-10-29 | 5,24 | 1.965.000 | 5,43 | 5,22 | 5,35 | 00:00:00 | | 2002-10-30 | 5,33 | 2.609.300 | 5,35 | 5,11 | 5,25 | 00:00:00 | | 2002-10-31 | 5,46 | 3.366.600 | 5,46 | 5,18 | 5,35 | 00:00:00 | | 2002-11-01 | 5,49 | 996.300 | 5,51 | 5,34 | 5,47 | 00:00:00 | | 2002-11-04 | 5,70 | 2.922.800 | 5,73 | 5,49 | 5,50 | 00:00:00 | | 2002-11-05 | 5,55 | 1.863.700 | 5,69 | 5,48 | 5,64 | 00:00:00 | | 2002-11-06 | 5,62 | 1.538.100 | 5,62 | 5,48 | 5,55 | 00:00:00 | | 2002-11-07 | 5,44 | 1.696.400 | 5,67 | 5,44 | 5,56 | 00:00:00 | | 2002-11-08 | 5,78 | 3.631.700 | 5,78 | 5,44 | 5,44 | 00:00:00 | | 2002-11-11 | 5,97 | 5.193.300 | 6,04 | 5,81 | 5,82 | 00:00:00 | | 2002-11-12 | 5,84 | 3.068.400 | 6,07 | 5,80 | 6,07 | 00:00:00 | | 2002-11-13 | 5,99 | 7.610.700 | 6,21 | 5,91 | 5,91 | 00:00:00 | | 2002-11-14 | 5,94 | 4.070.900 | 6,04 | 5,86 | 6,04 | 00:00:00 | | 2002-11-15 | 5,99 | 3.227.600 | 6,17 | 5,91 | 5,94 | 00:00:00 | | 2002-11-18 | 5,98 | 2.088.500 | 6,08 | 5,95 | 6,01 | 00:00:00 | | 2002-11-19 | 6,14 | 2.275.800 | 6,20 | 5,95 | 5,97 | 00:00:00 | | 2002-11-20 | 6,12 | 1.586.300 | 6,15 | 6,04 | 6,15 | 00:00:00 | | 2002-11-21 | 6,20 | 1.927.400 | 6,26 | 6,11 | 6,12 | 00:00:00 | | 2002-11-22 | 6,03 | 3.178.000 | 6,29 | 6,01 | 6,25 | 00:00:00 | | 2002-11-25 | 6,05 | 1.704.300 | 6,10 | 6,03 | 6,09 | 00:00:00 | | 2002-11-26 | 6,20 | 4.420.900 | 6,36 | 6,08 | 6,08 | 00:00:00 | | 2002-11-27 | 6,29 | 3.602.700 | 6,37 | 6,21 | 6,21 | 00:00:00 | | 2002-11-28 | 6,14 | 4.146.300 | 6,35 | 6,14 | 6,35 | 00:00:00 | | 2002-11-29 | 6,11 | 4.552.900 | 6,26 | 6,06 | 6,20 | 00:00:00 | | 2002-12-02 | 6,11 | 2.944.800 | 6,23 | 6,11 | 6,14 | 00:00:00 | | 2002-12-03 | 6,00 | 2.597.700 | 6,18 | 6,00 | 6,09 | 00:00:00 | | 2002-12-04 | 6,12 | 1.483.600 | 6,14 | 6,01 | 6,02 | 00:00:00 | | 2002-12-05 | 6,00 | 1.767.200 | 6,21 | 6,00 | 6,15 | 00:00:00 | | 2002-12-06 | 6,16 | 2.132.400 | 6,17 | 5,95 | 6,01 | 00:00:00 | | 2002-12-09 | 6,16 | 1.986.200 | 6,21 | 6,06 | 6,18 | 00:00:00 | | 2002-12-10 | 6,25 | 2.964.800 | 6,25 | 6,03 | 6,16 | 00:00:00 | | 2002-12-11 | 6,29 | 2.190.400 | 6,34 | 6,19 | 6,27 | 00:00:00 | | 2002-12-12 | 6,18 | 1.372.400 | 6,29 | 6,13 | 6,29 | 00:00:00 | | 2002-12-13 | 6,17 | 2.221.500 | 6,29 | 6,16 | 6,27 | 00:00:00 | | 2002-12-16 | 6,40 | 2.385.200 | 6,42 | 6,13 | 6,14 | 00:00:00 | | 2002-12-17 | 6,42 | 1.771.900 | 6,45 | 6,31 | 6,41 | 00:00:00 | | 2002-12-18 | 6,30 | 2.026.800 | 6,44 | 6,30 | 6,44 | 00:00:00 | | 2002-12-19 | 6,40 | 1.491.700 | 6,40 | 6,27 | 6,36 | 00:00:00 | | 2002-12-20 | 6,49 | 5.469.100 | 6,54 | 6,26 | 6,32 | 00:00:00 | | 2002-12-23 | 6,38 | 1.506.300 | 6,64 | 6,37 | 6,50 | 00:00:00 | | 2002-12-24 | 6,38 | 0 | 6,38 | 6,38 | 6,38 | 00:00:00 | | 2002-12-25 | 6,38 | 0 | 6,38 | 6,38 | 6,38 | 00:00:00 | | 2002-12-26 | 6,38 | 0 | 6,38 | 6,38 | 6,38 | 00:00:00 | | 2002-12-27 | 6,30 | 1.520.400 | 6,46 | 6,27 | 6,44 | 00:00:00 | | 2002-12-30 | 6,37 | 1.382.900 | 6,52 | 6,25 | 6,25 | 00:00:00 | | 2002-12-31 | 6,37 | 0 | 6,37 | 6,37 | 6,37 | 00:00:00 | | 2003-01-01 | 6,37 | 0 | 6,37 | 6,37 | 6,37 | 00:00:00 | | 2003-01-02 | 6,50 | 1.116.700 | 6,53 | 6,35 | 6,35 | 00:00:00 | | 2003-01-03 | 6,59 | 1.994.600 | 6,62 | 6,41 | 6,51 | 00:00:00 | | 2003-01-06 | 6,42 | 1.761.600 | 6,65 | 6,42 | 6,60 | 00:00:00 | | 2003-01-07 | 6,36 | 2.061.000 | 6,51 | 6,32 | 6,43 | 00:00:00 | | 2003-01-08 | 6,16 | 2.489.100 | 6,37 | 6,13 | 6,35 | 00:00:00 | | 2003-01-09 | 6,31 | 2.022.000 | 6,36 | 6,13 | 6,17 | 00:00:00 | | 2003-01-10 | 6,20 | 1.026.800 | 6,39 | 6,20 | 6,39 | 00:00:00 | | 2003-01-13 | 6,12 | 2.118.100 | 6,29 | 6,08 | 6,25 | 00:00:00 | | 2003-01-14 | 6,20 | 2.307.200 | 6,22 | 6,11 | 6,14 | 00:00:00 | | 2003-01-15 | 6,03 | 2.358.600 | 6,24 | 6,02 | 6,24 | 00:00:00 | | 2003-01-16 | 6,25 | 2.289.500 | 6,27 | 6,06 | 6,06 | 00:00:00 | | 2003-01-17 | 6,22 | 2.973.600 | 6,28 | 6,08 | 6,28 | 00:00:00 | | 2003-01-20 | 6,14 | 765.300 | 6,24 | 6,08 | 6,24 | 00:00:00 | | 2003-01-21 | 6,03 | 1.579.500 | 6,16 | 5,97 | 6,13 | 00:00:00 | | 2003-01-22 | 5,85 | 2.474.900 | 6,08 | 5,78 | 6,01 | 00:00:00 | | 2003-01-23 | 5,64 | 4.136.400 | 5,89 | 5,63 | 5,85 | 00:00:00 | | 2003-01-24 | 5,51 | 2.089.400 | 5,73 | 5,43 | 5,64 | 00:00:00 | | 2003-01-27 | 5,55 | 2.024.800 | 5,61 | 5,36 | 5,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
