|
 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 | | 2004-11-29 | 8,89 | 1.717.900 | 9,01 | 8,88 | 9,00 | 00:00:00 | | 2004-11-30 | 8,92 | 1.582.100 | 8,94 | 8,86 | 8,91 | 00:00:00 | | 2004-12-01 | 8,83 | 2.278.400 | 8,99 | 8,81 | 8,93 | 00:00:00 | | 2004-12-02 | 8,58 | 5.062.000 | 8,81 | 8,55 | 8,80 | 00:00:00 | | 2004-12-03 | 8,50 | 3.268.800 | 8,66 | 8,48 | 8,59 | 00:00:00 | | 2004-12-06 | 8,58 | 2.623.200 | 8,59 | 8,43 | 8,55 | 00:00:00 | | 2004-12-07 | 8,60 | 3.114.900 | 8,66 | 8,56 | 8,59 | 00:00:00 | | 2004-12-08 | 8,48 | 2.517.800 | 8,56 | 8,41 | 8,56 | 00:00:00 | | 2004-12-09 | 8,58 | 2.352.800 | 8,61 | 8,47 | 8,49 | 00:00:00 | | 2004-12-10 | 8,68 | 2.210.500 | 8,70 | 8,57 | 8,57 | 00:00:00 | | 2004-12-13 | 8,62 | 2.202.300 | 8,66 | 8,53 | 8,60 | 00:00:00 | | 2004-12-14 | 8,60 | 2.253.500 | 8,66 | 8,56 | 8,66 | 00:00:00 | | 2004-12-15 | 8,69 | 1.423.100 | 8,71 | 8,61 | 8,61 | 00:00:00 | | 2004-12-16 | 8,73 | 6.038.400 | 8,90 | 8,71 | 8,72 | 00:00:00 | | 2004-12-17 | 8,56 | 5.448.100 | 8,79 | 8,56 | 8,79 | 00:00:00 | | 2004-12-20 | 8,70 | 1.610.100 | 8,72 | 8,61 | 8,61 | 00:00:00 | | 2004-12-21 | 8,78 | 1.424.700 | 8,80 | 8,66 | 8,68 | 00:00:00 | | 2004-12-22 | 8,76 | 1.602.900 | 8,87 | 8,73 | 8,82 | 00:00:00 | | 2004-12-23 | 8,80 | 1.619.200 | 8,81 | 8,72 | 8,77 | 00:00:00 | | 2004-12-24 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2004-12-27 | 8,85 | 919.500 | 8,87 | 8,78 | 8,81 | 00:00:00 | | 2004-12-28 | 8,87 | 870.000 | 8,88 | 8,81 | 8,85 | 00:00:00 | | 2004-12-29 | 8,84 | 560.000 | 8,88 | 8,82 | 8,88 | 00:00:00 | | 2004-12-30 | 8,85 | 642.500 | 8,90 | 8,81 | 8,88 | 00:00:00 | | 2004-12-31 | 8,85 | 0 | 8,85 | 8,85 | 8,85 | 00:00:00 | | 2005-01-03 | 8,76 | 1.376.000 | 8,91 | 8,76 | 8,88 | 00:00:00 | | 2005-01-04 | 8,78 | 2.105.000 | 8,79 | 8,67 | 8,73 | 00:00:00 | | 2005-01-05 | 8,70 | 2.825.900 | 8,78 | 8,66 | 8,76 | 00:00:00 | | 2005-01-06 | 8,72 | 605.700 | 8,74 | 8,67 | 8,70 | 00:00:00 | | 2005-01-07 | 8,68 | 2.383.200 | 8,75 | 8,64 | 8,72 | 00:00:00 | | 2005-01-10 | 8,90 | 3.004.800 | 8,90 | 8,67 | 8,69 | 00:00:00 | | 2005-01-11 | 8,85 | 2.586.300 | 8,94 | 8,81 | 8,92 | 00:00:00 | | 2005-01-12 | 8,88 | 1.981.200 | 8,89 | 8,73 | 8,85 | 00:00:00 | | 2005-01-13 | 9,13 | 4.599.700 | 9,16 | 8,84 | 8,88 | 00:00:00 | | 2005-01-14 | 9,39 | 6.033.900 | 9,42 | 9,09 | 9,12 | 00:00:00 | | 2005-01-17 | 9,27 | 2.746.700 | 9,43 | 9,25 | 9,40 | 00:00:00 | | 2005-01-18 | 9,41 | 2.435.700 | 9,43 | 9,24 | 9,29 | 00:00:00 | | 2005-01-19 | 9,38 | 2.669.900 | 9,45 | 9,33 | 9,43 | 00:00:00 | | 2005-01-20 | 9,33 | 3.805.600 | 9,39 | 9,21 | 9,27 | 00:00:00 | | 2005-01-21 | 9,58 | 4.592.600 | 9,62 | 9,28 | 9,34 | 00:00:00 | | 2005-01-24 | 9,70 | 5.321.100 | 9,83 | 9,50 | 9,54 | 00:00:00 | | 2005-01-25 | 9,65 | 3.319.000 | 9,79 | 9,58 | 9,70 | 00:00:00 | | 2005-01-26 | 9,73 | 3.073.600 | 9,75 | 9,61 | 9,68 | 00:00:00 | | 2005-01-27 | 9,75 | 2.007.000 | 9,80 | 9,68 | 9,73 | 00:00:00 | | 2005-01-28 | 9,66 | 2.194.400 | 9,79 | 9,63 | 9,76 | 00:00:00 | | 2005-01-31 | 9,70 | 3.735.400 | 9,76 | 9,64 | 9,65 | 00:00:00 | | 2005-02-01 | 9,65 | 3.198.900 | 9,73 | 9,61 | 9,71 | 00:00:00 | | 2005-02-02 | 9,50 | 4.853.900 | 9,65 | 9,50 | 9,65 | 00:00:00 | | 2005-02-03 | 9,60 | 2.672.300 | 9,62 | 9,51 | 9,51 | 00:00:00 | | 2005-02-04 | 9,77 | 3.056.200 | 9,78 | 9,57 | 9,62 | 00:00:00 | | 2005-02-07 | 9,98 | 4.773.400 | 10,02 | 9,81 | 9,81 | 00:00:00 | | 2005-02-08 | 9,94 | 2.622.100 | 9,99 | 9,84 | 9,98 | 00:00:00 | | 2005-02-09 | 9,94 | 2.919.200 | 9,98 | 9,85 | 9,94 | 00:00:00 | | 2005-02-10 | 9,90 | 3.362.600 | 9,97 | 9,87 | 9,94 | 00:00:00 | | 2005-02-11 | 9,89 | 4.171.000 | 9,90 | 9,77 | 9,89 | 00:00:00 | | 2005-02-14 | 9,85 | 2.005.700 | 9,92 | 9,81 | 9,90 | 00:00:00 | | 2005-02-15 | 9,87 | 2.640.000 | 9,94 | 9,81 | 9,81 | 00:00:00 | | 2005-02-16 | 9,94 | 1.363.200 | 9,94 | 9,83 | 9,89 | 00:00:00 | | 2005-02-17 | 10,22 | 7.071.200 | 10,31 | 9,97 | 9,97 | 00:00:00 | | 2005-02-18 | 10,22 | 2.228.500 | 10,29 | 10,16 | 10,27 | 00:00:00 | | 2005-02-21 | 10,09 | 3.043.700 | 10,16 | 10,06 | 10,16 | 00:00:00 | | 2005-02-22 | 10,01 | 2.533.700 | 10,11 | 9,79 | 10,05 | 00:00:00 | | 2005-02-23 | 9,93 | 1.854.200 | 9,97 | 9,81 | 9,95 | 00:00:00 | | 2005-02-24 | 9,91 | 3.325.100 | 10,02 | 9,71 | 9,95 | 00:00:00 | | 2005-02-25 | 10,09 | 2.275.800 | 10,16 | 9,95 | 9,98 | 00:00:00 | | 2005-02-28 | 10,22 | 2.491.200 | 10,29 | 10,16 | 10,16 | 00:00:00 | | 2005-03-01 | 10,04 | 2.989.400 | 10,23 | 10,00 | 10,16 | 00:00:00 | | 2005-03-02 | 9,98 | 1.884.900 | 10,09 | 9,85 | 10,07 | 00:00:00 | | 2005-03-03 | 10,22 | 1.990.100 | 10,24 | 9,99 | 9,99 | 00:00:00 | | 2005-03-04 | 10,46 | 3.118.000 | 10,48 | 10,25 | 10,26 | 00:00:00 | | 2005-03-07 | 10,25 | 3.047.600 | 10,50 | 10,21 | 10,47 | 00:00:00 | | 2005-03-08 | 10,29 | 3.280.100 | 10,37 | 10,23 | 10,29 | 00:00:00 | | 2005-03-09 | 10,30 | 2.210.500 | 10,48 | 10,28 | 10,35 | 00:00:00 | | 2005-03-10 | 9,85 | 8.147.200 | 10,19 | 9,85 | 10,19 | 00:00:00 | | 2005-03-11 | 9,82 | 2.295.000 | 9,94 | 9,78 | 9,86 | 00:00:00 | | 2005-03-14 | 9,92 | 1.670.300 | 9,95 | 9,71 | 9,80 | 00:00:00 | | 2005-03-15 | 9,98 | 1.583.600 | 9,99 | 9,83 | 9,83 | 00:00:00 | | 2005-03-16 | 9,86 | 1.733.800 | 9,97 | 9,77 | 9,95 | 00:00:00 | | 2005-03-17 | 9,95 | 1.446.300 | 9,96 | 9,82 | 9,85 | 00:00:00 | | 2005-03-18 | 9,91 | 2.437.900 | 9,98 | 9,90 | 9,91 | 00:00:00 | | 2005-03-21 | 9,91 | 1.444.200 | 9,97 | 9,86 | 9,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
