|
 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 | | 2004-08-09 | 7,71 | 1.539.500 | 7,88 | 7,65 | 7,82 | 00:00:00 | | 2004-08-10 | 7,95 | 2.639.100 | 7,95 | 7,71 | 7,71 | 00:00:00 | | 2004-08-11 | 8,18 | 7.673.400 | 8,21 | 8,06 | 8,08 | 00:00:00 | | 2004-08-12 | 8,21 | 4.072.100 | 8,31 | 8,13 | 8,19 | 00:00:00 | | 2004-08-13 | 8,13 | 2.928.900 | 8,17 | 8,03 | 8,17 | 00:00:00 | | 2004-08-16 | 8,33 | 3.206.300 | 8,36 | 8,11 | 8,14 | 00:00:00 | | 2004-08-17 | 8,18 | 3.254.800 | 8,31 | 8,11 | 8,30 | 00:00:00 | | 2004-08-18 | 8,30 | 3.462.300 | 8,34 | 8,12 | 8,20 | 00:00:00 | | 2004-08-19 | 8,44 | 3.447.100 | 8,44 | 8,30 | 8,32 | 00:00:00 | | 2004-08-20 | 8,64 | 7.142.100 | 8,71 | 8,47 | 8,47 | 00:00:00 | | 2004-08-23 | 8,48 | 3.506.900 | 8,67 | 8,47 | 8,63 | 00:00:00 | | 2004-08-24 | 8,44 | 4.113.600 | 8,60 | 8,40 | 8,51 | 00:00:00 | | 2004-08-25 | 8,35 | 3.200.900 | 8,48 | 8,30 | 8,48 | 00:00:00 | | 2004-08-26 | 8,50 | 2.817.000 | 8,50 | 8,35 | 8,35 | 00:00:00 | | 2004-08-27 | 8,68 | 2.916.400 | 8,68 | 8,45 | 8,48 | 00:00:00 | | 2004-08-30 | 8,58 | 2.166.000 | 8,71 | 8,55 | 8,66 | 00:00:00 | | 2004-08-31 | 8,70 | 2.303.400 | 8,75 | 8,52 | 8,55 | 00:00:00 | | 2004-09-01 | 8,81 | 2.334.700 | 8,82 | 8,70 | 8,74 | 00:00:00 | | 2004-09-02 | 8,81 | 2.660.400 | 8,89 | 8,78 | 8,79 | 00:00:00 | | 2004-09-03 | 8,77 | 2.930.900 | 8,85 | 8,73 | 8,79 | 00:00:00 | | 2004-09-06 | 8,79 | 1.666.700 | 8,82 | 8,73 | 8,77 | 00:00:00 | | 2004-09-07 | 8,54 | 6.134.900 | 8,77 | 8,52 | 8,75 | 00:00:00 | | 2004-09-08 | 8,59 | 2.591.800 | 8,65 | 8,50 | 8,57 | 00:00:00 | | 2004-09-09 | 8,50 | 1.670.700 | 8,62 | 8,47 | 8,59 | 00:00:00 | | 2004-09-10 | 8,70 | 4.568.700 | 8,71 | 8,52 | 8,52 | 00:00:00 | | 2004-09-13 | 8,61 | 2.906.800 | 8,76 | 8,59 | 8,70 | 00:00:00 | | 2004-09-14 | 8,59 | 2.137.500 | 8,67 | 8,55 | 8,61 | 00:00:00 | | 2004-09-15 | 8,64 | 3.632.300 | 8,76 | 8,59 | 8,59 | 00:00:00 | | 2004-09-16 | 8,58 | 2.510.400 | 8,67 | 8,53 | 8,66 | 00:00:00 | | 2004-09-17 | 8,68 | 3.407.600 | 8,71 | 8,52 | 8,58 | 00:00:00 | | 2004-09-20 | 8,79 | 4.946.700 | 8,83 | 8,72 | 8,76 | 00:00:00 | | 2004-09-21 | 8,99 | 5.189.000 | 9,07 | 8,79 | 8,80 | 00:00:00 | | 2004-09-22 | 8,85 | 3.743.900 | 9,08 | 8,82 | 9,00 | 00:00:00 | | 2004-09-23 | 8,90 | 1.700.200 | 8,96 | 8,84 | 8,86 | 00:00:00 | | 2004-09-24 | 8,95 | 1.841.400 | 8,98 | 8,85 | 8,89 | 00:00:00 | | 2004-09-27 | 8,94 | 1.424.100 | 8,98 | 8,87 | 8,95 | 00:00:00 | | 2004-09-28 | 9,04 | 2.098.300 | 9,07 | 8,92 | 8,94 | 00:00:00 | | 2004-09-29 | 8,91 | 2.596.700 | 9,11 | 8,89 | 9,02 | 00:00:00 | | 2004-09-30 | 9,05 | 3.534.200 | 9,06 | 8,85 | 8,92 | 00:00:00 | | 2004-10-01 | 9,16 | 2.169.200 | 9,20 | 9,02 | 9,05 | 00:00:00 | | 2004-10-04 | 9,09 | 3.138.600 | 9,22 | 9,06 | 9,11 | 00:00:00 | | 2004-10-05 | 9,14 | 3.061.100 | 9,17 | 9,05 | 9,11 | 00:00:00 | | 2004-10-06 | 9,33 | 4.200.300 | 9,33 | 9,14 | 9,16 | 00:00:00 | | 2004-10-07 | 9,41 | 3.894.300 | 9,50 | 9,29 | 9,34 | 00:00:00 | | 2004-10-08 | 9,46 | 2.816.800 | 9,50 | 9,32 | 9,42 | 00:00:00 | | 2004-10-11 | 9,29 | 2.882.500 | 9,48 | 9,26 | 9,47 | 00:00:00 | | 2004-10-12 | 9,19 | 2.781.200 | 9,34 | 9,15 | 9,30 | 00:00:00 | | 2004-10-13 | 9,04 | 3.286.100 | 9,28 | 8,96 | 9,22 | 00:00:00 | | 2004-10-14 | 9,11 | 2.302.600 | 9,18 | 9,02 | 9,03 | 00:00:00 | | 2004-10-15 | 8,98 | 2.163.300 | 9,17 | 8,98 | 9,17 | 00:00:00 | | 2004-10-18 | 9,07 | 1.244.700 | 9,11 | 9,03 | 9,05 | 00:00:00 | | 2004-10-19 | 8,93 | 3.577.600 | 9,11 | 8,91 | 9,11 | 00:00:00 | | 2004-10-20 | 8,97 | 3.418.300 | 8,97 | 8,84 | 8,90 | 00:00:00 | | 2004-10-21 | 9,12 | 4.409.000 | 9,15 | 9,00 | 9,00 | 00:00:00 | | 2004-10-22 | 9,10 | 2.465.000 | 9,19 | 9,05 | 9,15 | 00:00:00 | | 2004-10-25 | 8,86 | 2.128.400 | 9,01 | 8,83 | 8,88 | 00:00:00 | | 2004-10-26 | 8,90 | 2.906.700 | 8,95 | 8,85 | 8,87 | 00:00:00 | | 2004-10-27 | 9,04 | 4.417.100 | 9,08 | 8,94 | 8,94 | 00:00:00 | | 2004-10-28 | 8,98 | 2.799.100 | 9,06 | 8,95 | 9,04 | 00:00:00 | | 2004-10-29 | 9,04 | 2.804.000 | 9,12 | 8,89 | 8,96 | 00:00:00 | | 2004-11-01 | 9,15 | 1.632.200 | 9,19 | 9,02 | 9,02 | 00:00:00 | | 2004-11-02 | 9,02 | 4.073.600 | 9,23 | 9,01 | 9,14 | 00:00:00 | | 2004-11-03 | 9,05 | 3.049.500 | 9,13 | 8,97 | 9,06 | 00:00:00 | | 2004-11-04 | 9,02 | 3.882.700 | 9,16 | 9,01 | 9,08 | 00:00:00 | | 2004-11-05 | 8,89 | 3.776.200 | 9,08 | 8,89 | 9,06 | 00:00:00 | | 2004-11-08 | 8,57 | 5.878.700 | 8,97 | 8,56 | 8,93 | 00:00:00 | | 2004-11-09 | 8,66 | 4.830.100 | 8,71 | 8,54 | 8,62 | 00:00:00 | | 2004-11-10 | 8,57 | 4.303.000 | 8,71 | 8,46 | 8,69 | 00:00:00 | | 2004-11-11 | 8,54 | 3.005.200 | 8,66 | 8,53 | 8,59 | 00:00:00 | | 2004-11-12 | 8,51 | 2.122.400 | 8,60 | 8,51 | 8,55 | 00:00:00 | | 2004-11-15 | 8,51 | 1.863.800 | 8,59 | 8,47 | 8,50 | 00:00:00 | | 2004-11-16 | 8,47 | 2.445.800 | 8,53 | 8,40 | 8,50 | 00:00:00 | | 2004-11-17 | 8,57 | 2.248.600 | 8,58 | 8,48 | 8,48 | 00:00:00 | | 2004-11-18 | 8,75 | 4.599.300 | 8,77 | 8,52 | 8,55 | 00:00:00 | | 2004-11-19 | 8,72 | 2.813.300 | 8,78 | 8,67 | 8,76 | 00:00:00 | | 2004-11-22 | 8,74 | 2.368.300 | 8,82 | 8,69 | 8,75 | 00:00:00 | | 2004-11-23 | 8,82 | 1.802.000 | 8,86 | 8,76 | 8,79 | 00:00:00 | | 2004-11-24 | 8,94 | 5.041.200 | 9,04 | 8,84 | 8,84 | 00:00:00 | | 2004-11-25 | 8,99 | 2.346.500 | 9,02 | 8,95 | 8,97 | 00:00:00 | | 2004-11-26 | 8,99 | 1.110.800 | 9,00 | 8,93 | 8,98 | 00:00:00 | | 2004-11-29 | 8,89 | 1.717.900 | 9,01 | 8,88 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
