|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 5,55 | 2.024.800 | 5,61 | 5,36 | 5,49 | 00:00:00 | | 2003-01-28 | 5,45 | 2.283.200 | 5,60 | 5,38 | 5,58 | 00:00:00 | | 2003-01-29 | 5,45 | 3.126.400 | 5,51 | 5,30 | 5,40 | 00:00:00 | | 2003-01-30 | 5,42 | 3.255.000 | 5,58 | 5,40 | 5,53 | 00:00:00 | | 2003-01-31 | 5,43 | 2.262.500 | 5,50 | 5,32 | 5,35 | 00:00:00 | | 2003-02-03 | 5,38 | 2.507.900 | 5,49 | 5,31 | 5,46 | 00:00:00 | | 2003-02-04 | 5,30 | 2.155.600 | 5,37 | 5,24 | 5,33 | 00:00:00 | | 2003-02-05 | 5,33 | 958.600 | 5,35 | 5,28 | 5,33 | 00:00:00 | | 2003-02-06 | 5,36 | 1.490.400 | 5,37 | 5,29 | 5,37 | 00:00:00 | | 2003-02-07 | 5,20 | 2.090.600 | 5,41 | 5,19 | 5,37 | 00:00:00 | | 2003-02-10 | 5,26 | 1.215.300 | 5,28 | 5,13 | 5,16 | 00:00:00 | | 2003-02-11 | 5,41 | 2.420.100 | 5,44 | 5,21 | 5,28 | 00:00:00 | | 2003-02-12 | 5,43 | 3.304.400 | 5,54 | 5,36 | 5,39 | 00:00:00 | | 2003-02-13 | 5,53 | 3.469.400 | 5,62 | 5,44 | 5,46 | 00:00:00 | | 2003-02-14 | 5,44 | 2.225.100 | 5,61 | 5,44 | 5,55 | 00:00:00 | | 2003-02-17 | 5,50 | 1.145.400 | 5,53 | 5,44 | 5,49 | 00:00:00 | | 2003-02-18 | 5,68 | 1.674.600 | 5,69 | 5,49 | 5,50 | 00:00:00 | | 2003-02-19 | 5,71 | 2.182.900 | 5,79 | 5,69 | 5,71 | 00:00:00 | | 2003-02-20 | 5,77 | 1.934.800 | 5,81 | 5,69 | 5,77 | 00:00:00 | | 2003-02-21 | 5,98 | 2.738.600 | 5,98 | 5,75 | 5,80 | 00:00:00 | | 2003-02-24 | 6,10 | 4.536.300 | 6,16 | 5,93 | 6,00 | 00:00:00 | | 2003-02-25 | 5,90 | 2.550.000 | 6,10 | 5,84 | 6,10 | 00:00:00 | | 2003-02-26 | 5,66 | 5.125.700 | 5,98 | 5,62 | 5,96 | 00:00:00 | | 2003-02-27 | 5,80 | 2.691.800 | 5,85 | 5,67 | 5,67 | 00:00:00 | | 2003-02-28 | 5,78 | 2.465.600 | 5,84 | 5,67 | 5,80 | 00:00:00 | | 2003-03-03 | 5,78 | 1.082.000 | 5,85 | 5,72 | 5,81 | 00:00:00 | | 2003-03-04 | 5,78 | 2.508.700 | 5,88 | 5,59 | 5,80 | 00:00:00 | | 2003-03-05 | 5,73 | 1.181.100 | 5,78 | 5,65 | 5,71 | 00:00:00 | | 2003-03-06 | 5,52 | 1.376.000 | 5,75 | 5,50 | 5,70 | 00:00:00 | | 2003-03-07 | 5,50 | 1.299.500 | 5,66 | 5,46 | 5,50 | 00:00:00 | | 2003-03-10 | 5,43 | 1.123.000 | 5,60 | 5,38 | 5,45 | 00:00:00 | | 2003-03-11 | 5,52 | 1.261.200 | 5,62 | 5,43 | 5,43 | 00:00:00 | | 2003-03-12 | 5,25 | 1.953.400 | 5,56 | 5,25 | 5,50 | 00:00:00 | | 2003-03-13 | 5,39 | 2.001.700 | 5,39 | 5,17 | 5,27 | 00:00:00 | | 2003-03-14 | 5,35 | 2.177.100 | 5,47 | 5,32 | 5,37 | 00:00:00 | | 2003-03-17 | 5,68 | 2.081.000 | 5,74 | 5,31 | 5,33 | 00:00:00 | | 2003-03-18 | 5,58 | 2.556.300 | 5,78 | 5,53 | 5,78 | 00:00:00 | | 2003-03-19 | 5,82 | 2.957.000 | 5,83 | 5,50 | 5,50 | 00:00:00 | | 2003-03-20 | 5,65 | 1.813.600 | 5,85 | 5,65 | 5,80 | 00:00:00 | | 2003-03-21 | 5,95 | 4.759.700 | 6,02 | 5,77 | 5,80 | 00:00:00 | | 2003-03-24 | 5,80 | 2.413.000 | 6,02 | 5,69 | 5,83 | 00:00:00 | | 2003-03-25 | 5,98 | 2.223.800 | 6,00 | 5,76 | 5,84 | 00:00:00 | | 2003-03-26 | 5,93 | 1.489.800 | 5,97 | 5,84 | 5,97 | 00:00:00 | | 2003-03-27 | 5,84 | 1.155.900 | 5,92 | 5,77 | 5,92 | 00:00:00 | | 2003-03-28 | 5,94 | 996.100 | 5,99 | 5,82 | 5,87 | 00:00:00 | | 2003-03-31 | 5,76 | 660.900 | 5,85 | 5,70 | 5,85 | 00:00:00 | | 2003-04-01 | 5,96 | 1.699.600 | 6,01 | 5,72 | 5,74 | 00:00:00 | | 2003-04-02 | 6,01 | 1.784.200 | 6,03 | 5,89 | 6,00 | 00:00:00 | | 2003-04-03 | 6,09 | 1.811.800 | 6,17 | 5,95 | 5,99 | 00:00:00 | | 2003-04-04 | 6,15 | 2.380.300 | 6,30 | 6,08 | 6,09 | 00:00:00 | | 2003-04-07 | 6,34 | 2.693.800 | 6,40 | 6,22 | 6,30 | 00:00:00 | | 2003-04-08 | 6,33 | 2.432.400 | 6,37 | 6,15 | 6,30 | 00:00:00 | | 2003-04-09 | 6,29 | 1.702.900 | 6,35 | 6,18 | 6,28 | 00:00:00 | | 2003-04-10 | 6,19 | 1.286.800 | 6,29 | 6,14 | 6,19 | 00:00:00 | | 2003-04-11 | 6,27 | 886.400 | 6,31 | 6,15 | 6,23 | 00:00:00 | | 2003-04-14 | 6,27 | 1.769.500 | 6,35 | 6,21 | 6,27 | 00:00:00 | | 2003-04-15 | 6,35 | 2.024.200 | 6,39 | 6,31 | 6,38 | 00:00:00 | | 2003-04-16 | 6,24 | 1.305.600 | 6,40 | 6,22 | 6,40 | 00:00:00 | | 2003-04-17 | 6,13 | 2.072.600 | 6,30 | 6,12 | 6,30 | 00:00:00 | | 2003-04-18 | 6,13 | 0 | 6,13 | 6,13 | 6,13 | 00:00:00 | | 2003-04-21 | 6,13 | 0 | 6,13 | 6,13 | 6,13 | 00:00:00 | | 2003-04-22 | 6,21 | 1.240.000 | 6,25 | 6,14 | 6,15 | 00:00:00 | | 2003-04-23 | 6,24 | 873.100 | 6,26 | 6,19 | 6,22 | 00:00:00 | | 2003-04-24 | 6,14 | 766.200 | 6,29 | 6,12 | 6,23 | 00:00:00 | | 2003-04-25 | 6,17 | 1.014.500 | 6,26 | 6,10 | 6,18 | 00:00:00 | | 2003-04-28 | 6,35 | 1.080.600 | 6,35 | 6,17 | 6,17 | 00:00:00 | | 2003-04-29 | 6,28 | 1.811.600 | 6,43 | 6,25 | 6,31 | 00:00:00 | | 2003-04-30 | 6,25 | 793.500 | 6,35 | 6,23 | 6,29 | 00:00:00 | | 2003-05-01 | 6,25 | 0 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2003-05-02 | 6,09 | 3.170.500 | 6,31 | 6,03 | 6,24 | 00:00:00 | | 2003-05-05 | 6,00 | 3.469.200 | 6,19 | 5,99 | 6,14 | 00:00:00 | | 2003-05-06 | 6,15 | 2.722.200 | 6,15 | 6,03 | 6,07 | 00:00:00 | | 2003-05-07 | 6,13 | 2.006.200 | 6,19 | 6,07 | 6,13 | 00:00:00 | | 2003-05-08 | 6,00 | 7.580.300 | 6,12 | 5,99 | 6,11 | 00:00:00 | | 2003-05-09 | 6,15 | 3.947.400 | 6,15 | 6,02 | 6,04 | 00:00:00 | | 2003-05-12 | 6,11 | 1.872.500 | 6,14 | 6,03 | 6,14 | 00:00:00 | | 2003-05-13 | 6,14 | 6.567.700 | 6,14 | 6,07 | 6,09 | 00:00:00 | | 2003-05-14 | 6,11 | 1.310.600 | 6,14 | 6,09 | 6,14 | 00:00:00 | | 2003-05-15 | 6,27 | 3.065.200 | 6,32 | 6,07 | 6,07 | 00:00:00 | | 2003-05-16 | 6,27 | 2.457.500 | 6,34 | 6,18 | 6,34 | 00:00:00 | | 2003-05-19 | 6,01 | 1.706.900 | 6,12 | 5,93 | 6,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
