|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 6,89 | 890.300 | 6,94 | 6,85 | 6,88 | 00:00:00 | | 2003-09-09 | 6,89 | 1.692.300 | 6,93 | 6,86 | 6,92 | 00:00:00 | | 2003-09-10 | 6,84 | 921.100 | 6,89 | 6,81 | 6,89 | 00:00:00 | | 2003-09-11 | 6,80 | 1.623.300 | 6,84 | 6,74 | 6,81 | 00:00:00 | | 2003-09-12 | 6,76 | 1.022.600 | 6,83 | 6,71 | 6,83 | 00:00:00 | | 2003-09-15 | 6,70 | 1.138.500 | 6,77 | 6,66 | 6,76 | 00:00:00 | | 2003-09-16 | 6,63 | 3.207.500 | 6,72 | 6,58 | 6,70 | 00:00:00 | | 2003-09-17 | 6,45 | 5.245.000 | 6,68 | 6,41 | 6,65 | 00:00:00 | | 2003-09-18 | 6,53 | 6.643.700 | 6,60 | 6,32 | 6,45 | 00:00:00 | | 2003-09-19 | 6,43 | 5.421.700 | 6,55 | 6,40 | 6,53 | 00:00:00 | | 2003-09-22 | 6,39 | 3.629.700 | 6,42 | 6,29 | 6,38 | 00:00:00 | | 2003-09-23 | 6,33 | 3.325.200 | 6,42 | 6,28 | 6,38 | 00:00:00 | | 2003-09-24 | 6,50 | 5.630.900 | 6,53 | 6,34 | 6,36 | 00:00:00 | | 2003-09-25 | 6,61 | 5.028.200 | 6,64 | 6,47 | 6,48 | 00:00:00 | | 2003-09-26 | 6,43 | 3.775.900 | 6,61 | 6,40 | 6,61 | 00:00:00 | | 2003-09-29 | 6,43 | 1.101.200 | 6,51 | 6,40 | 6,43 | 00:00:00 | | 2003-09-30 | 6,47 | 3.451.300 | 6,51 | 6,35 | 6,46 | 00:00:00 | | 2003-10-01 | 6,47 | 1.630.600 | 6,49 | 6,38 | 6,43 | 00:00:00 | | 2003-10-02 | 6,54 | 3.032.600 | 6,56 | 6,45 | 6,50 | 00:00:00 | | 2003-10-03 | 6,51 | 2.694.200 | 6,57 | 6,46 | 6,54 | 00:00:00 | | 2003-10-06 | 6,46 | 1.718.600 | 6,59 | 6,41 | 6,52 | 00:00:00 | | 2003-10-07 | 6,41 | 1.317.500 | 6,48 | 6,41 | 6,46 | 00:00:00 | | 2003-10-08 | 6,51 | 1.751.000 | 6,53 | 6,42 | 6,43 | 00:00:00 | | 2003-10-09 | 6,49 | 2.795.700 | 6,67 | 6,48 | 6,48 | 00:00:00 | | 2003-10-10 | 6,43 | 2.541.400 | 6,55 | 6,41 | 6,51 | 00:00:00 | | 2003-10-13 | 6,54 | 1.029.200 | 6,56 | 6,46 | 6,46 | 00:00:00 | | 2003-10-14 | 6,59 | 1.161.000 | 6,61 | 6,52 | 6,56 | 00:00:00 | | 2003-10-15 | 6,66 | 1.868.800 | 6,67 | 6,59 | 6,59 | 00:00:00 | | 2003-10-16 | 6,69 | 2.297.000 | 6,73 | 6,63 | 6,63 | 00:00:00 | | 2003-10-17 | 6,56 | 1.363.500 | 6,73 | 6,54 | 6,73 | 00:00:00 | | 2003-10-20 | 6,51 | 2.415.700 | 6,58 | 6,46 | 6,53 | 00:00:00 | | 2003-10-21 | 6,46 | 2.507.500 | 6,51 | 6,43 | 6,51 | 00:00:00 | | 2003-10-22 | 6,33 | 2.503.700 | 6,46 | 6,30 | 6,46 | 00:00:00 | | 2003-10-23 | 6,24 | 3.278.800 | 6,35 | 6,20 | 6,30 | 00:00:00 | | 2003-10-24 | 6,28 | 1.608.300 | 6,31 | 6,22 | 6,23 | 00:00:00 | | 2003-10-27 | 6,25 | 1.336.100 | 6,33 | 6,25 | 6,30 | 00:00:00 | | 2003-10-28 | 6,22 | 2.342.000 | 6,32 | 6,21 | 6,31 | 00:00:00 | | 2003-10-29 | 6,16 | 2.417.400 | 6,25 | 6,15 | 6,23 | 00:00:00 | | 2003-10-30 | 6,21 | 2.102.000 | 6,25 | 6,17 | 6,17 | 00:00:00 | | 2003-10-31 | 6,26 | 2.249.500 | 6,28 | 6,19 | 6,21 | 00:00:00 | | 2003-11-03 | 6,35 | 2.675.900 | 6,39 | 6,24 | 6,27 | 00:00:00 | | 2003-11-04 | 6,39 | 3.784.600 | 6,40 | 6,30 | 6,37 | 00:00:00 | | 2003-11-05 | 6,25 | 3.271.900 | 6,38 | 6,24 | 6,36 | 00:00:00 | | 2003-11-06 | 6,22 | 3.668.000 | 6,27 | 6,19 | 6,25 | 00:00:00 | | 2003-11-07 | 6,20 | 4.570.700 | 6,25 | 6,16 | 6,23 | 00:00:00 | | 2003-11-10 | 6,23 | 1.814.500 | 6,27 | 6,20 | 6,22 | 00:00:00 | | 2003-11-11 | 6,12 | 4.798.300 | 6,21 | 6,08 | 6,20 | 00:00:00 | | 2003-11-12 | 6,10 | 2.781.500 | 6,19 | 6,10 | 6,14 | 00:00:00 | | 2003-11-13 | 6,11 | 1.870.400 | 6,16 | 6,10 | 6,13 | 00:00:00 | | 2003-11-14 | 6,11 | 1.593.700 | 6,14 | 6,11 | 6,11 | 00:00:00 | | 2003-11-17 | 6,11 | 1.992.900 | 6,15 | 6,08 | 6,11 | 00:00:00 | | 2003-11-18 | 6,12 | 3.393.100 | 6,24 | 6,12 | 6,13 | 00:00:00 | | 2003-11-19 | 6,09 | 2.570.800 | 6,14 | 6,08 | 6,11 | 00:00:00 | | 2003-11-20 | 6,11 | 2.648.400 | 6,14 | 6,00 | 6,12 | 00:00:00 | | 2003-11-21 | 6,07 | 1.558.200 | 6,12 | 6,05 | 6,08 | 00:00:00 | | 2003-11-24 | 6,12 | 2.828.300 | 6,12 | 6,05 | 6,08 | 00:00:00 | | 2003-11-25 | 6,13 | 1.914.300 | 6,15 | 6,10 | 6,13 | 00:00:00 | | 2003-11-26 | 6,13 | 2.587.100 | 6,17 | 6,11 | 6,13 | 00:00:00 | | 2003-11-27 | 6,14 | 2.264.900 | 6,16 | 6,11 | 6,14 | 00:00:00 | | 2003-11-28 | 6,13 | 1.391.400 | 6,17 | 6,11 | 6,16 | 00:00:00 | | 2003-12-01 | 6,32 | 4.141.300 | 6,32 | 6,15 | 6,16 | 00:00:00 | | 2003-12-02 | 6,26 | 1.665.100 | 6,32 | 6,24 | 6,32 | 00:00:00 | | 2003-12-03 | 6,15 | 2.897.100 | 6,27 | 6,13 | 6,25 | 00:00:00 | | 2003-12-04 | 6,09 | 5.083.100 | 6,17 | 6,05 | 6,15 | 00:00:00 | | 2003-12-05 | 6,13 | 3.542.200 | 6,19 | 6,09 | 6,10 | 00:00:00 | | 2003-12-08 | 6,11 | 1.174.200 | 6,14 | 6,09 | 6,10 | 00:00:00 | | 2003-12-09 | 6,20 | 5.035.400 | 6,27 | 6,13 | 6,13 | 00:00:00 | | 2003-12-10 | 6,25 | 3.755.300 | 6,27 | 6,18 | 6,20 | 00:00:00 | | 2003-12-11 | 6,26 | 1.909.100 | 6,29 | 6,22 | 6,27 | 00:00:00 | | 2003-12-12 | 6,22 | 1.443.300 | 6,30 | 6,22 | 6,27 | 00:00:00 | | 2003-12-15 | 6,22 | 1.351.900 | 6,30 | 6,22 | 6,28 | 00:00:00 | | 2003-12-16 | 6,21 | 1.250.500 | 6,24 | 6,15 | 6,22 | 00:00:00 | | 2003-12-17 | 6,36 | 4.286.300 | 6,38 | 6,22 | 6,24 | 00:00:00 | | 2003-12-18 | 6,51 | 8.867.700 | 6,54 | 6,37 | 6,37 | 00:00:00 | | 2003-12-19 | 6,44 | 3.916.700 | 6,57 | 6,34 | 6,55 | 00:00:00 | | 2003-12-22 | 6,40 | 1.939.400 | 6,49 | 6,37 | 6,43 | 00:00:00 | | 2003-12-23 | 6,34 | 1.116.800 | 6,41 | 6,32 | 6,35 | 00:00:00 | | 2003-12-24 | 6,34 | 0 | 6,34 | 6,34 | 6,34 | 00:00:00 | | 2003-12-25 | 6,34 | 0 | 6,34 | 6,34 | 6,34 | 00:00:00 | | 2003-12-26 | 6,34 | 0 | 6,34 | 6,34 | 6,34 | 00:00:00 | | 2003-12-29 | 6,42 | 868.000 | 6,42 | 6,26 | 6,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
