|
 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 | | 2005-07-11 | 12,12 | 5.660.300 | 12,55 | 12,11 | 12,47 | 00:00:00 | | 2005-07-12 | 12,09 | 3.302.800 | 12,28 | 12,01 | 12,19 | 00:00:00 | | 2005-07-13 | 12,35 | 3.787.500 | 12,40 | 12,15 | 12,23 | 00:00:00 | | 2005-07-14 | 12,20 | 2.513.500 | 12,35 | 12,15 | 12,29 | 00:00:00 | | 2005-07-15 | 12,10 | 3.073.700 | 12,21 | 11,93 | 12,09 | 00:00:00 | | 2005-07-18 | 12,08 | 1.739.000 | 12,23 | 12,02 | 12,05 | 00:00:00 | | 2005-07-19 | 12,20 | 1.806.400 | 12,20 | 12,03 | 12,05 | 00:00:00 | | 2005-07-20 | 12,39 | 3.746.000 | 12,44 | 12,22 | 12,24 | 00:00:00 | | 2005-07-21 | 12,07 | 4.165.500 | 12,45 | 12,04 | 12,45 | 00:00:00 | | 2005-07-22 | 12,22 | 3.000.200 | 12,25 | 11,92 | 12,05 | 00:00:00 | | 2005-07-25 | 12,29 | 2.190.200 | 12,40 | 12,21 | 12,25 | 00:00:00 | | 2005-07-26 | 12,43 | 3.237.700 | 12,47 | 12,21 | 12,25 | 00:00:00 | | 2005-07-27 | 12,22 | 2.270.500 | 12,49 | 12,22 | 12,45 | 00:00:00 | | 2005-07-28 | 12,29 | 4.490.000 | 12,56 | 12,20 | 12,23 | 00:00:00 | | 2005-07-29 | 12,27 | 1.443.600 | 12,44 | 12,22 | 12,37 | 00:00:00 | | 2005-08-01 | 12,55 | 3.062.300 | 12,63 | 12,29 | 12,29 | 00:00:00 | | 2005-08-02 | 12,75 | 2.939.200 | 12,75 | 12,45 | 12,58 | 00:00:00 | | 2005-08-03 | 12,60 | 2.250.100 | 12,77 | 12,58 | 12,72 | 00:00:00 | | 2005-08-04 | 12,49 | 2.919.700 | 12,64 | 12,43 | 12,59 | 00:00:00 | | 2005-08-05 | 12,40 | 2.208.900 | 12,51 | 12,30 | 12,45 | 00:00:00 | | 2005-08-08 | 12,78 | 2.606.800 | 12,80 | 12,44 | 12,44 | 00:00:00 | | 2005-08-09 | 13,06 | 3.913.100 | 13,09 | 12,81 | 12,83 | 00:00:00 | | 2005-08-10 | 13,17 | 2.970.600 | 13,34 | 13,03 | 13,07 | 00:00:00 | | 2005-08-11 | 13,31 | 2.456.000 | 13,43 | 13,17 | 13,20 | 00:00:00 | | 2005-08-12 | 13,15 | 1.837.400 | 13,43 | 13,12 | 13,40 | 00:00:00 | | 2005-08-15 | 13,15 | 0 | 13,15 | 13,15 | 13,15 | 00:00:00 | | 2005-08-16 | 12,91 | 2.594.300 | 13,15 | 12,87 | 13,09 | 00:00:00 | | 2005-08-17 | 12,82 | 2.541.100 | 12,93 | 12,68 | 12,85 | 00:00:00 | | 2005-08-18 | 12,58 | 3.070.500 | 12,76 | 12,51 | 12,76 | 00:00:00 | | 2005-08-19 | 12,87 | 2.148.300 | 12,89 | 12,62 | 12,62 | 00:00:00 | | 2005-08-22 | 12,95 | 876.900 | 13,02 | 12,85 | 12,92 | 00:00:00 | | 2005-08-23 | 12,82 | 1.303.600 | 12,97 | 12,78 | 12,93 | 00:00:00 | | 2005-08-24 | 12,95 | 1.723.500 | 12,95 | 12,78 | 12,80 | 00:00:00 | | 2005-08-25 | 13,14 | 2.814.000 | 13,21 | 13,00 | 13,00 | 00:00:00 | | 2005-08-26 | 12,95 | 1.774.300 | 13,26 | 12,95 | 13,19 | 00:00:00 | | 2005-08-29 | 13,18 | 1.854.200 | 13,28 | 13,12 | 13,20 | 00:00:00 | | 2005-08-30 | 13,26 | 2.594.100 | 13,31 | 13,12 | 13,23 | 00:00:00 | | 2005-08-31 | 13,65 | 3.842.700 | 13,65 | 13,32 | 13,32 | 00:00:00 | | 2005-09-01 | 13,79 | 2.951.700 | 13,84 | 13,65 | 13,65 | 00:00:00 | | 2005-09-02 | 13,57 | 3.111.300 | 13,89 | 13,56 | 13,79 | 00:00:00 | | 2005-09-05 | 13,84 | 2.903.400 | 13,84 | 13,51 | 13,54 | 00:00:00 | | 2005-09-06 | 13,64 | 3.527.100 | 13,93 | 13,60 | 13,88 | 00:00:00 | | 2005-09-07 | 13,62 | 3.583.400 | 13,77 | 13,56 | 13,70 | 00:00:00 | | 2005-09-08 | 13,45 | 4.286.500 | 13,76 | 13,39 | 13,63 | 00:00:00 | | 2005-09-09 | 13,79 | 2.744.900 | 13,83 | 13,44 | 13,50 | 00:00:00 | | 2005-09-12 | 13,55 | 2.573.600 | 13,89 | 13,54 | 13,81 | 00:00:00 | | 2005-09-13 | 13,30 | 4.201.200 | 13,60 | 13,24 | 13,58 | 00:00:00 | | 2005-09-14 | 13,43 | 2.409.900 | 13,46 | 13,30 | 13,30 | 00:00:00 | | 2005-09-15 | 13,54 | 2.477.900 | 13,68 | 13,44 | 13,47 | 00:00:00 | | 2005-09-16 | 13,65 | 4.724.400 | 13,67 | 13,38 | 13,55 | 00:00:00 | | 2005-09-19 | 14,04 | 3.529.600 | 14,05 | 13,55 | 13,66 | 00:00:00 | | 2005-09-20 | 14,28 | 5.493.200 | 14,37 | 14,17 | 14,18 | 00:00:00 | | 2005-09-21 | 14,17 | 4.341.500 | 14,34 | 14,05 | 14,25 | 00:00:00 | | 2005-09-22 | 14,45 | 3.728.100 | 14,51 | 14,17 | 14,22 | 00:00:00 | | 2005-09-23 | 14,16 | 2.343.600 | 14,40 | 14,07 | 14,35 | 00:00:00 | | 2005-09-26 | 13,96 | 3.788.300 | 14,09 | 13,85 | 14,09 | 00:00:00 | | 2005-09-27 | 14,05 | 3.703.600 | 14,24 | 13,98 | 14,05 | 00:00:00 | | 2005-09-28 | 13,92 | 4.214.400 | 14,15 | 13,88 | 14,08 | 00:00:00 | | 2005-09-29 | 13,98 | 3.079.700 | 14,09 | 13,92 | 14,01 | 00:00:00 | | 2005-09-30 | 14,03 | 2.247.400 | 14,07 | 13,94 | 14,07 | 00:00:00 | | 2005-10-03 | 14,04 | 2.049.000 | 14,14 | 13,93 | 14,00 | 00:00:00 | | 2005-10-04 | 13,74 | 3.214.300 | 14,03 | 13,69 | 14,03 | 00:00:00 | | 2005-10-05 | 13,45 | 3.795.400 | 13,55 | 13,34 | 13,55 | 00:00:00 | | 2005-10-06 | 12,79 | 7.835.400 | 13,34 | 12,67 | 13,16 | 00:00:00 | | 2005-10-07 | 12,57 | 5.011.800 | 12,98 | 12,55 | 12,75 | 00:00:00 | | 2005-10-10 | 12,70 | 5.052.500 | 13,15 | 12,65 | 12,75 | 00:00:00 | | 2005-10-11 | 12,70 | 3.441.100 | 12,91 | 12,65 | 12,74 | 00:00:00 | | 2005-10-12 | 12,44 | 4.005.000 | 12,83 | 12,38 | 12,76 | 00:00:00 | | 2005-10-13 | 11,97 | 6.893.000 | 12,40 | 11,93 | 12,35 | 00:00:00 | | 2005-10-14 | 11,82 | 7.349.600 | 12,10 | 11,56 | 12,10 | 00:00:00 | | 2005-10-17 | 12,26 | 6.095.700 | 12,31 | 11,96 | 12,01 | 00:00:00 | | 2005-10-18 | 11,92 | 4.995.700 | 12,47 | 11,82 | 12,29 | 00:00:00 | | 2005-10-19 | 11,30 | 7.478.800 | 11,74 | 11,30 | 11,74 | 00:00:00 | | 2005-10-20 | 11,48 | 6.416.400 | 11,80 | 11,40 | 11,59 | 00:00:00 | | 2005-10-21 | 11,42 | 5.581.300 | 11,57 | 11,16 | 11,32 | 00:00:00 | | 2005-10-24 | 11,85 | 4.902.000 | 11,88 | 11,30 | 11,42 | 00:00:00 | | 2005-10-25 | 12,02 | 6.658.200 | 12,10 | 11,68 | 11,96 | 00:00:00 | | 2005-10-26 | 11,98 | 5.947.100 | 12,33 | 11,93 | 12,11 | 00:00:00 | | 2005-10-27 | 11,60 | 3.308.100 | 11,97 | 11,58 | 11,93 | 00:00:00 | | 2005-10-28 | 11,62 | 3.144.700 | 11,75 | 11,33 | 11,53 | 00:00:00 | | 2005-10-31 | 11,94 | 2.421.700 | 12,05 | 11,70 | 11,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
