|
 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 | | 2000-04-24 | 5,07 | 0 | 5,07 | 5,07 | 5,07 | 00:00:00 | | 2000-04-25 | 5,16 | 340.000 | 5,19 | 5,07 | 5,14 | 00:00:00 | | 2000-04-26 | 5,15 | 618.000 | 5,19 | 5,14 | 5,19 | 00:00:00 | | 2000-04-27 | 5,28 | 994.000 | 5,30 | 5,14 | 5,14 | 00:00:00 | | 2000-04-28 | 5,44 | 1.971.000 | 5,46 | 5,30 | 5,30 | 00:00:00 | | 2000-05-01 | 5,44 | 0 | 5,44 | 5,44 | 5,44 | 00:00:00 | | 2000-05-02 | 4,90 | 4.822.000 | 5,49 | 4,89 | 4,90 | 00:00:00 | | 2000-05-03 | 4,91 | 9.772.000 | 4,97 | 4,60 | 4,93 | 00:00:00 | | 2000-05-04 | 5,00 | 4.022.000 | 5,07 | 4,79 | 4,91 | 00:00:00 | | 2000-05-05 | 5,00 | 1.086.000 | 5,06 | 4,95 | 5,05 | 00:00:00 | | 2000-05-08 | 5,15 | 3.645.000 | 5,20 | 4,98 | 5,07 | 00:00:00 | | 2000-05-09 | 5,15 | 0 | 5,15 | 5,15 | 5,15 | 00:00:00 | | 2000-05-10 | 5,15 | 0 | 5,15 | 5,15 | 5,15 | 00:00:00 | | 2000-05-11 | 5,10 | 1.424.000 | 5,12 | 4,93 | 5,06 | 00:00:00 | | 2000-05-12 | 4,99 | 1.225.000 | 5,09 | 4,91 | 5,05 | 00:00:00 | | 2000-05-15 | 4,91 | 920.000 | 5,07 | 4,91 | 5,02 | 00:00:00 | | 2000-05-16 | 5,04 | 628.000 | 5,05 | 4,98 | 4,98 | 00:00:00 | | 2000-05-17 | 5,21 | 2.481.000 | 5,25 | 5,02 | 5,06 | 00:00:00 | | 2000-05-18 | 5,46 | 3.384.000 | 5,55 | 5,25 | 5,25 | 00:00:00 | | 2000-05-19 | 5,44 | 2.903.000 | 5,53 | 5,28 | 5,45 | 00:00:00 | | 2000-05-22 | 5,30 | 1.419.000 | 5,45 | 5,28 | 5,30 | 00:00:00 | | 2000-05-23 | 5,44 | 1.364.000 | 5,55 | 5,30 | 5,40 | 00:00:00 | | 2000-05-24 | 5,35 | 758.000 | 5,41 | 5,34 | 5,36 | 00:00:00 | | 2000-05-25 | 5,35 | 652.000 | 5,43 | 5,35 | 5,38 | 00:00:00 | | 2000-05-26 | 5,35 | 721.000 | 5,37 | 5,20 | 5,36 | 00:00:00 | | 2000-05-29 | 5,11 | 712.000 | 5,30 | 5,11 | 5,28 | 00:00:00 | | 2000-05-30 | 5,29 | 1.361.000 | 5,34 | 5,14 | 5,15 | 00:00:00 | | 2000-05-31 | 5,36 | 1.358.000 | 5,45 | 5,15 | 5,37 | 00:00:00 | | 2000-06-01 | 5,61 | 1.778.000 | 5,66 | 5,30 | 5,40 | 00:00:00 | | 2000-06-02 | 5,50 | 1.535.000 | 5,69 | 5,42 | 5,65 | 00:00:00 | | 2000-06-05 | 5,50 | 281.000 | 5,59 | 5,42 | 5,55 | 00:00:00 | | 2000-06-06 | 5,66 | 886.000 | 5,66 | 5,49 | 5,51 | 00:00:00 | | 2000-06-07 | 5,55 | 521.000 | 5,69 | 5,50 | 5,68 | 00:00:00 | | 2000-06-08 | 5,58 | 433.000 | 5,65 | 5,50 | 5,55 | 00:00:00 | | 2000-06-09 | 5,53 | 669.000 | 5,62 | 5,45 | 5,56 | 00:00:00 | | 2000-06-12 | 5,65 | 1.022.000 | 5,67 | 5,52 | 5,56 | 00:00:00 | | 2000-06-13 | 5,63 | 1.086.000 | 5,70 | 5,60 | 5,65 | 00:00:00 | | 2000-06-14 | 5,51 | 902.000 | 5,65 | 5,51 | 5,64 | 00:00:00 | | 2000-06-15 | 5,44 | 757.000 | 5,59 | 5,34 | 5,52 | 00:00:00 | | 2000-06-16 | 5,48 | 569.000 | 5,54 | 5,35 | 5,40 | 00:00:00 | | 2000-06-19 | 5,48 | 0 | 5,48 | 5,48 | 5,48 | 00:00:00 | | 2000-06-20 | 5,49 | 700.000 | 5,50 | 5,32 | 5,44 | 00:00:00 | | 2000-06-21 | 5,48 | 648.000 | 5,51 | 5,40 | 5,51 | 00:00:00 | | 2000-06-22 | 5,46 | 1.156.000 | 5,50 | 5,38 | 5,50 | 00:00:00 | | 2000-06-23 | 5,69 | 2.103.000 | 5,73 | 5,39 | 5,39 | 00:00:00 | | 2000-06-26 | 5,69 | 1.679.000 | 5,87 | 5,69 | 5,69 | 00:00:00 | | 2000-06-27 | 5,99 | 1.774.000 | 6,00 | 5,83 | 5,90 | 00:00:00 | | 2000-06-28 | 5,96 | 1.423.000 | 6,03 | 5,93 | 5,98 | 00:00:00 | | 2000-06-29 | 6,20 | 1.727.000 | 6,21 | 5,95 | 5,98 | 00:00:00 | | 2000-06-30 | 6,20 | 3.715.000 | 6,43 | 6,05 | 6,10 | 00:00:00 | | 2000-07-03 | 6,43 | 1.599.000 | 6,47 | 6,18 | 6,20 | 00:00:00 | | 2000-07-04 | 6,35 | 1.636.000 | 6,44 | 6,28 | 6,40 | 00:00:00 | | 2000-07-05 | 6,17 | 807.000 | 6,40 | 6,17 | 6,40 | 00:00:00 | | 2000-07-06 | 6,10 | 1.651.000 | 6,29 | 6,10 | 6,25 | 00:00:00 | | 2000-07-07 | 6,10 | 0 | 6,10 | 6,10 | 6,10 | 00:00:00 | | 2000-07-10 | 6,02 | 781.000 | 6,05 | 5,90 | 5,98 | 00:00:00 | | 2000-07-11 | 5,96 | 567.000 | 6,10 | 5,92 | 5,92 | 00:00:00 | | 2000-07-12 | 6,51 | 2.237.000 | 6,52 | 6,01 | 6,01 | 00:00:00 | | 2000-07-13 | 6,55 | 1.587.000 | 6,59 | 6,40 | 6,40 | 00:00:00 | | 2000-07-14 | 6,40 | 1.116.000 | 6,58 | 6,24 | 6,40 | 00:00:00 | | 2000-07-17 | 6,50 | 1.005.000 | 6,55 | 6,38 | 6,39 | 00:00:00 | | 2000-07-18 | 6,53 | 679.000 | 6,53 | 6,32 | 6,45 | 00:00:00 | | 2000-07-19 | 6,49 | 1.416.000 | 6,54 | 6,38 | 6,53 | 00:00:00 | | 2000-07-20 | 6,46 | 645.000 | 6,50 | 6,36 | 6,36 | 00:00:00 | | 2000-07-21 | 6,35 | 251.000 | 6,47 | 6,35 | 6,40 | 00:00:00 | | 2000-07-24 | 6,35 | 0 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2000-07-25 | 6,26 | 955.000 | 6,48 | 6,24 | 6,47 | 00:00:00 | | 2000-07-26 | 6,15 | 865.000 | 6,27 | 5,93 | 6,27 | 00:00:00 | | 2000-07-27 | 6,15 | 0 | 6,15 | 6,15 | 6,15 | 00:00:00 | | 2000-07-28 | 6,20 | 523.000 | 6,25 | 6,07 | 6,10 | 00:00:00 | | 2000-07-31 | 6,28 | 903.000 | 6,38 | 6,06 | 6,06 | 00:00:00 | | 2000-08-01 | 6,25 | 2.175.000 | 6,40 | 6,20 | 6,26 | 00:00:00 | | 2000-08-02 | 5,97 | 2.314.000 | 6,24 | 5,92 | 6,22 | 00:00:00 | | 2000-08-03 | 6,00 | 1.055.000 | 6,00 | 5,75 | 6,00 | 00:00:00 | | 2000-08-04 | 5,93 | 1.726.000 | 6,16 | 5,93 | 6,08 | 00:00:00 | | 2000-08-07 | 6,32 | 909.000 | 6,37 | 6,03 | 6,09 | 00:00:00 | | 2000-08-08 | 6,39 | 753.000 | 6,40 | 6,25 | 6,39 | 00:00:00 | | 2000-08-09 | 6,46 | 1.305.000 | 6,57 | 6,30 | 6,35 | 00:00:00 | | 2000-08-10 | 6,50 | 1.579.000 | 6,80 | 6,45 | 6,52 | 00:00:00 | | 2000-08-11 | 6,67 | 1.563.000 | 6,73 | 6,54 | 6,64 | 00:00:00 | | 2000-08-14 | 6,49 | 259.000 | 6,68 | 6,49 | 6,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
