|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 8,00 | 1.003.500 | 8,04 | 7,90 | 7,95 | 00:00:00 | | 2004-04-20 | 7,95 | 1.747.900 | 8,10 | 7,95 | 8,01 | 00:00:00 | | 2004-04-21 | 7,90 | 2.076.700 | 8,00 | 7,89 | 7,93 | 00:00:00 | | 2004-04-22 | 7,76 | 5.363.500 | 7,94 | 7,68 | 7,90 | 00:00:00 | | 2004-04-23 | 7,79 | 3.401.100 | 7,97 | 7,74 | 7,80 | 00:00:00 | | 2004-04-26 | 7,77 | 3.075.700 | 7,88 | 7,74 | 7,84 | 00:00:00 | | 2004-04-27 | 7,93 | 4.989.500 | 7,95 | 7,76 | 7,77 | 00:00:00 | | 2004-04-28 | 7,92 | 4.969.000 | 8,03 | 7,90 | 7,99 | 00:00:00 | | 2004-04-29 | 7,73 | 4.751.200 | 8,02 | 7,72 | 7,90 | 00:00:00 | | 2004-04-30 | 7,82 | 6.711.300 | 7,84 | 7,54 | 7,69 | 00:00:00 | | 2004-05-03 | 7,77 | 3.235.400 | 7,84 | 7,70 | 7,79 | 00:00:00 | | 2004-05-04 | 7,60 | 7.216.800 | 7,75 | 7,52 | 7,73 | 00:00:00 | | 2004-05-05 | 7,73 | 5.769.400 | 7,74 | 7,56 | 7,59 | 00:00:00 | | 2004-05-06 | 7,62 | 2.307.400 | 7,81 | 7,60 | 7,73 | 00:00:00 | | 2004-05-07 | 7,53 | 1.948.100 | 7,66 | 7,51 | 7,61 | 00:00:00 | | 2004-05-10 | 7,26 | 3.812.500 | 7,49 | 7,21 | 7,49 | 00:00:00 | | 2004-05-11 | 7,28 | 4.205.600 | 7,40 | 7,23 | 7,33 | 00:00:00 | | 2004-05-12 | 7,32 | 4.320.900 | 7,54 | 7,23 | 7,30 | 00:00:00 | | 2004-05-13 | 7,39 | 3.351.500 | 7,51 | 7,33 | 7,33 | 00:00:00 | | 2004-05-14 | 7,40 | 6.234.900 | 7,45 | 7,34 | 7,38 | 00:00:00 | | 2004-05-17 | 7,31 | 1.408.500 | 7,41 | 7,30 | 7,31 | 00:00:00 | | 2004-05-18 | 7,22 | 2.880.300 | 7,37 | 7,21 | 7,34 | 00:00:00 | | 2004-05-19 | 7,19 | 4.036.100 | 7,28 | 7,12 | 7,26 | 00:00:00 | | 2004-05-20 | 7,35 | 3.159.400 | 7,38 | 7,19 | 7,19 | 00:00:00 | | 2004-05-21 | 7,29 | 3.415.000 | 7,42 | 7,26 | 7,42 | 00:00:00 | | 2004-05-24 | 7,14 | 4.108.900 | 7,25 | 7,09 | 7,15 | 00:00:00 | | 2004-05-25 | 7,48 | 7.286.600 | 7,53 | 7,15 | 7,16 | 00:00:00 | | 2004-05-26 | 7,54 | 2.948.400 | 7,56 | 7,43 | 7,50 | 00:00:00 | | 2004-05-27 | 7,42 | 4.000.100 | 7,61 | 7,37 | 7,51 | 00:00:00 | | 2004-05-28 | 7,46 | 3.599.500 | 7,51 | 7,33 | 7,47 | 00:00:00 | | 2004-05-31 | 7,49 | 1.026.100 | 7,56 | 7,44 | 7,46 | 00:00:00 | | 2004-06-01 | 7,49 | 2.646.500 | 7,57 | 7,45 | 7,49 | 00:00:00 | | 2004-06-02 | 7,48 | 1.792.600 | 7,53 | 7,43 | 7,50 | 00:00:00 | | 2004-06-03 | 7,42 | 3.039.600 | 7,45 | 7,32 | 7,45 | 00:00:00 | | 2004-06-04 | 7,29 | 3.917.500 | 7,42 | 7,27 | 7,42 | 00:00:00 | | 2004-06-07 | 7,29 | 4.233.100 | 7,35 | 7,27 | 7,31 | 00:00:00 | | 2004-06-08 | 7,32 | 2.661.900 | 7,39 | 7,30 | 7,30 | 00:00:00 | | 2004-06-09 | 7,28 | 2.779.500 | 7,45 | 7,28 | 7,35 | 00:00:00 | | 2004-06-10 | 7,41 | 1.535.400 | 7,42 | 7,29 | 7,29 | 00:00:00 | | 2004-06-11 | 7,43 | 1.358.200 | 7,44 | 7,34 | 7,37 | 00:00:00 | | 2004-06-14 | 7,37 | 1.684.600 | 7,43 | 7,35 | 7,42 | 00:00:00 | | 2004-06-15 | 7,54 | 3.589.400 | 7,58 | 7,37 | 7,39 | 00:00:00 | | 2004-06-16 | 7,72 | 5.662.500 | 7,75 | 7,58 | 7,58 | 00:00:00 | | 2004-06-17 | 7,80 | 4.283.000 | 7,81 | 7,67 | 7,69 | 00:00:00 | | 2004-06-18 | 7,81 | 2.114.700 | 7,83 | 7,74 | 7,80 | 00:00:00 | | 2004-06-21 | 7,80 | 2.090.200 | 7,87 | 7,77 | 7,83 | 00:00:00 | | 2004-06-22 | 7,67 | 2.738.200 | 7,80 | 7,63 | 7,78 | 00:00:00 | | 2004-06-23 | 7,69 | 1.952.000 | 7,73 | 7,63 | 7,68 | 00:00:00 | | 2004-06-24 | 7,92 | 3.747.200 | 7,93 | 7,70 | 7,70 | 00:00:00 | | 2004-06-25 | 7,78 | 3.127.500 | 7,96 | 7,76 | 7,89 | 00:00:00 | | 2004-06-28 | 7,74 | 2.471.500 | 7,80 | 7,72 | 7,80 | 00:00:00 | | 2004-06-29 | 7,60 | 3.000.700 | 7,74 | 7,57 | 7,70 | 00:00:00 | | 2004-06-30 | 7,48 | 3.500.300 | 7,62 | 7,47 | 7,62 | 00:00:00 | | 2004-07-01 | 7,50 | 3.258.100 | 7,65 | 7,49 | 7,50 | 00:00:00 | | 2004-07-02 | 7,45 | 1.976.900 | 7,60 | 7,44 | 7,51 | 00:00:00 | | 2004-07-05 | 7,56 | 1.497.300 | 7,57 | 7,46 | 7,46 | 00:00:00 | | 2004-07-06 | 7,54 | 2.172.500 | 7,60 | 7,48 | 7,58 | 00:00:00 | | 2004-07-07 | 7,50 | 1.797.800 | 7,56 | 7,46 | 7,55 | 00:00:00 | | 2004-07-08 | 7,66 | 2.471.700 | 7,66 | 7,47 | 7,49 | 00:00:00 | | 2004-07-09 | 7,68 | 1.992.700 | 7,70 | 7,62 | 7,62 | 00:00:00 | | 2004-07-12 | 7,66 | 987.700 | 7,70 | 7,58 | 7,66 | 00:00:00 | | 2004-07-13 | 7,55 | 1.735.600 | 7,69 | 7,55 | 7,66 | 00:00:00 | | 2004-07-14 | 7,63 | 1.982.200 | 7,65 | 7,46 | 7,54 | 00:00:00 | | 2004-07-15 | 7,52 | 2.295.400 | 7,64 | 7,52 | 7,64 | 00:00:00 | | 2004-07-16 | 7,69 | 3.027.000 | 7,73 | 7,55 | 7,57 | 00:00:00 | | 2004-07-19 | 7,70 | 3.186.400 | 7,82 | 7,67 | 7,69 | 00:00:00 | | 2004-07-20 | 7,63 | 2.036.600 | 7,69 | 7,50 | 7,68 | 00:00:00 | | 2004-07-21 | 7,67 | 1.292.800 | 7,71 | 7,59 | 7,66 | 00:00:00 | | 2004-07-22 | 7,59 | 1.539.400 | 7,64 | 7,51 | 7,63 | 00:00:00 | | 2004-07-23 | 7,54 | 1.984.900 | 7,60 | 7,50 | 7,59 | 00:00:00 | | 2004-07-26 | 7,50 | 1.189.800 | 7,62 | 7,50 | 7,54 | 00:00:00 | | 2004-07-27 | 7,57 | 1.582.900 | 7,57 | 7,47 | 7,51 | 00:00:00 | | 2004-07-28 | 7,57 | 2.343.500 | 7,61 | 7,45 | 7,60 | 00:00:00 | | 2004-07-29 | 7,78 | 4.294.900 | 7,81 | 7,53 | 7,53 | 00:00:00 | | 2004-07-30 | 7,91 | 2.436.700 | 7,92 | 7,72 | 7,78 | 00:00:00 | | 2004-08-02 | 7,77 | 1.482.900 | 7,90 | 7,76 | 7,88 | 00:00:00 | | 2004-08-03 | 7,96 | 4.010.800 | 8,00 | 7,78 | 7,78 | 00:00:00 | | 2004-08-04 | 7,91 | 3.983.000 | 8,00 | 7,87 | 7,95 | 00:00:00 | | 2004-08-05 | 7,91 | 3.536.600 | 7,97 | 7,83 | 7,90 | 00:00:00 | | 2004-08-06 | 7,82 | 3.674.900 | 7,95 | 7,77 | 7,85 | 00:00:00 | | 2004-08-09 | 7,71 | 1.539.500 | 7,88 | 7,65 | 7,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
