|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 6,42 | 868.000 | 6,42 | 6,26 | 6,34 | 00:00:00 | | 2003-12-30 | 6,41 | 1.721.600 | 6,51 | 6,38 | 6,47 | 00:00:00 | | 2003-12-31 | 6,41 | 0 | 6,41 | 6,41 | 6,41 | 00:00:00 | | 2004-01-01 | 6,41 | 0 | 6,41 | 6,41 | 6,41 | 00:00:00 | | 2004-01-02 | 6,57 | 3.276.500 | 6,59 | 6,39 | 6,40 | 00:00:00 | | 2004-01-05 | 6,51 | 1.603.800 | 6,60 | 6,49 | 6,60 | 00:00:00 | | 2004-01-06 | 6,53 | 1.023.700 | 6,56 | 6,50 | 6,53 | 00:00:00 | | 2004-01-07 | 6,39 | 2.204.000 | 6,55 | 6,37 | 6,55 | 00:00:00 | | 2004-01-08 | 6,29 | 3.143.700 | 6,42 | 6,27 | 6,40 | 00:00:00 | | 2004-01-09 | 6,35 | 4.455.900 | 6,38 | 6,21 | 6,30 | 00:00:00 | | 2004-01-12 | 6,29 | 3.931.700 | 6,45 | 6,27 | 6,34 | 00:00:00 | | 2004-01-13 | 6,35 | 1.462.200 | 6,36 | 6,30 | 6,31 | 00:00:00 | | 2004-01-14 | 6,33 | 1.452.000 | 6,38 | 6,31 | 6,33 | 00:00:00 | | 2004-01-15 | 6,20 | 5.667.200 | 6,29 | 6,18 | 6,29 | 00:00:00 | | 2004-01-16 | 6,20 | 6.308.700 | 6,22 | 6,12 | 6,20 | 00:00:00 | | 2004-01-19 | 6,32 | 4.303.200 | 6,33 | 6,23 | 6,24 | 00:00:00 | | 2004-01-20 | 6,41 | 6.029.600 | 6,46 | 6,27 | 6,32 | 00:00:00 | | 2004-01-21 | 6,59 | 7.800.600 | 6,60 | 6,45 | 6,45 | 00:00:00 | | 2004-01-22 | 6,52 | 4.572.800 | 6,63 | 6,50 | 6,60 | 00:00:00 | | 2004-01-23 | 6,55 | 3.825.900 | 6,57 | 6,43 | 6,50 | 00:00:00 | | 2004-01-26 | 6,73 | 8.328.700 | 6,77 | 6,56 | 6,58 | 00:00:00 | | 2004-01-27 | 6,68 | 6.360.200 | 6,79 | 6,66 | 6,74 | 00:00:00 | | 2004-01-28 | 6,71 | 2.249.200 | 6,73 | 6,63 | 6,66 | 00:00:00 | | 2004-01-29 | 6,76 | 2.768.800 | 6,78 | 6,66 | 6,78 | 00:00:00 | | 2004-01-30 | 6,71 | 3.017.100 | 6,76 | 6,61 | 6,76 | 00:00:00 | | 2004-02-02 | 6,65 | 2.271.600 | 6,74 | 6,60 | 6,68 | 00:00:00 | | 2004-02-03 | 6,75 | 3.107.400 | 6,75 | 6,65 | 6,68 | 00:00:00 | | 2004-02-04 | 6,73 | 2.208.200 | 6,77 | 6,69 | 6,75 | 00:00:00 | | 2004-02-05 | 6,67 | 2.153.200 | 6,78 | 6,66 | 6,73 | 00:00:00 | | 2004-02-06 | 6,73 | 4.563.100 | 6,77 | 6,55 | 6,77 | 00:00:00 | | 2004-02-09 | 6,82 | 1.932.800 | 6,82 | 6,67 | 6,72 | 00:00:00 | | 2004-02-10 | 6,86 | 4.027.500 | 6,91 | 6,79 | 6,81 | 00:00:00 | | 2004-02-11 | 6,80 | 3.269.400 | 6,92 | 6,77 | 6,89 | 00:00:00 | | 2004-02-12 | 6,83 | 2.736.800 | 6,88 | 6,81 | 6,82 | 00:00:00 | | 2004-02-13 | 6,77 | 1.757.700 | 6,87 | 6,76 | 6,83 | 00:00:00 | | 2004-02-16 | 6,79 | 1.271.400 | 6,84 | 6,77 | 6,78 | 00:00:00 | | 2004-02-17 | 6,73 | 3.508.200 | 6,82 | 6,64 | 6,77 | 00:00:00 | | 2004-02-18 | 6,77 | 2.076.500 | 6,80 | 6,72 | 6,72 | 00:00:00 | | 2004-02-19 | 6,81 | 3.086.100 | 6,86 | 6,74 | 6,75 | 00:00:00 | | 2004-02-20 | 6,76 | 2.566.400 | 6,83 | 6,75 | 6,78 | 00:00:00 | | 2004-02-23 | 6,79 | 3.240.400 | 6,82 | 6,74 | 6,76 | 00:00:00 | | 2004-02-24 | 6,97 | 8.466.700 | 7,01 | 6,83 | 6,84 | 00:00:00 | | 2004-02-25 | 7,40 | 19.001.200 | 7,41 | 6,95 | 6,96 | 00:00:00 | | 2004-02-26 | 7,42 | 10.055.200 | 7,47 | 7,29 | 7,38 | 00:00:00 | | 2004-02-27 | 7,60 | 10.425.700 | 7,68 | 7,35 | 7,39 | 00:00:00 | | 2004-03-01 | 7,85 | 13.405.000 | 7,87 | 7,48 | 7,63 | 00:00:00 | | 2004-03-02 | 7,60 | 7.554.400 | 7,85 | 7,55 | 7,83 | 00:00:00 | | 2004-03-03 | 7,60 | 4.637.100 | 7,68 | 7,52 | 7,57 | 00:00:00 | | 2004-03-04 | 7,63 | 3.739.800 | 7,66 | 7,53 | 7,61 | 00:00:00 | | 2004-03-05 | 7,62 | 3.580.900 | 7,85 | 7,54 | 7,85 | 00:00:00 | | 2004-03-08 | 7,73 | 2.185.800 | 7,74 | 7,59 | 7,61 | 00:00:00 | | 2004-03-09 | 7,59 | 2.730.600 | 7,72 | 7,59 | 7,66 | 00:00:00 | | 2004-03-10 | 7,61 | 4.394.000 | 7,77 | 7,57 | 7,59 | 00:00:00 | | 2004-03-11 | 7,56 | 7.486.900 | 7,83 | 7,46 | 7,57 | 00:00:00 | | 2004-03-12 | 7,48 | 3.328.800 | 7,60 | 7,41 | 7,50 | 00:00:00 | | 2004-03-15 | 7,35 | 3.867.000 | 7,52 | 7,30 | 7,44 | 00:00:00 | | 2004-03-16 | 7,59 | 4.311.200 | 7,64 | 7,31 | 7,31 | 00:00:00 | | 2004-03-17 | 7,48 | 4.998.600 | 7,62 | 7,44 | 7,62 | 00:00:00 | | 2004-03-18 | 7,60 | 4.984.900 | 7,76 | 7,49 | 7,51 | 00:00:00 | | 2004-03-19 | 7,73 | 4.653.900 | 7,79 | 7,65 | 7,67 | 00:00:00 | | 2004-03-22 | 7,64 | 2.588.900 | 7,75 | 7,50 | 7,75 | 00:00:00 | | 2004-03-23 | 7,45 | 2.008.900 | 7,66 | 7,44 | 7,59 | 00:00:00 | | 2004-03-24 | 7,60 | 3.076.700 | 7,60 | 7,44 | 7,46 | 00:00:00 | | 2004-03-25 | 7,54 | 1.917.300 | 7,62 | 7,51 | 7,60 | 00:00:00 | | 2004-03-26 | 7,59 | 1.502.600 | 7,66 | 7,47 | 7,55 | 00:00:00 | | 2004-03-29 | 7,70 | 1.280.300 | 7,71 | 7,55 | 7,65 | 00:00:00 | | 2004-03-30 | 7,75 | 1.367.900 | 7,76 | 7,63 | 7,68 | 00:00:00 | | 2004-03-31 | 8,10 | 9.220.600 | 8,16 | 7,74 | 7,75 | 00:00:00 | | 2004-04-01 | 8,18 | 7.875.900 | 8,18 | 7,94 | 8,08 | 00:00:00 | | 2004-04-02 | 8,19 | 4.890.500 | 8,31 | 8,06 | 8,11 | 00:00:00 | | 2004-04-05 | 8,40 | 3.425.400 | 8,43 | 8,15 | 8,19 | 00:00:00 | | 2004-04-06 | 8,20 | 3.789.300 | 8,38 | 8,16 | 8,37 | 00:00:00 | | 2004-04-07 | 7,69 | 11.606.500 | 8,25 | 7,69 | 8,22 | 00:00:00 | | 2004-04-08 | 8,19 | 14.231.000 | 8,19 | 7,78 | 7,78 | 00:00:00 | | 2004-04-09 | 8,19 | 0 | 8,19 | 8,19 | 8,19 | 00:00:00 | | 2004-04-12 | 8,19 | 0 | 8,19 | 8,19 | 8,19 | 00:00:00 | | 2004-04-13 | 8,14 | 6.198.500 | 8,30 | 8,07 | 8,20 | 00:00:00 | | 2004-04-14 | 8,08 | 4.415.300 | 8,16 | 8,03 | 8,08 | 00:00:00 | | 2004-04-15 | 8,01 | 5.586.500 | 8,12 | 7,99 | 8,09 | 00:00:00 | | 2004-04-16 | 7,96 | 5.095.400 | 8,08 | 7,92 | 7,99 | 00:00:00 | | 2004-04-19 | 8,00 | 1.003.500 | 8,04 | 7,90 | 7,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
