|
 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 | | 2005-10-31 | 11,94 | 2.421.700 | 12,05 | 11,70 | 11,86 | 00:00:00 | | 2005-11-01 | 11,80 | 2.130.900 | 11,96 | 11,66 | 11,88 | 00:00:00 | | 2005-11-02 | 12,18 | 3.455.100 | 12,20 | 11,85 | 11,85 | 00:00:00 | | 2005-11-03 | 12,73 | 5.645.600 | 12,75 | 12,25 | 12,35 | 00:00:00 | | 2005-11-04 | 12,57 | 5.135.800 | 12,87 | 12,28 | 12,77 | 00:00:00 | | 2005-11-07 | 12,31 | 4.202.900 | 12,68 | 12,30 | 12,65 | 00:00:00 | | 2005-11-08 | 12,06 | 6.236.700 | 12,42 | 11,93 | 12,37 | 00:00:00 | | 2005-11-09 | 12,10 | 2.655.500 | 12,25 | 12,02 | 12,13 | 00:00:00 | | 2005-11-10 | 11,77 | 3.593.800 | 12,19 | 11,65 | 12,08 | 00:00:00 | | 2005-11-11 | 11,72 | 4.936.600 | 11,94 | 11,55 | 11,89 | 00:00:00 | | 2005-11-14 | 12,05 | 4.227.400 | 12,10 | 11,66 | 11,80 | 00:00:00 | | 2005-11-15 | 12,08 | 4.162.300 | 12,23 | 11,96 | 12,12 | 00:00:00 | | 2005-11-16 | 12,06 | 4.018.200 | 12,13 | 11,76 | 12,01 | 00:00:00 | | 2005-11-17 | 12,43 | 5.909.600 | 12,49 | 12,26 | 12,27 | 00:00:00 | | 2005-11-18 | 12,15 | 4.515.800 | 12,57 | 12,14 | 12,57 | 00:00:00 | | 2005-11-21 | 12,38 | 2.140.900 | 12,40 | 12,21 | 12,26 | 00:00:00 | | 2005-11-22 | 12,71 | 3.540.200 | 12,78 | 12,36 | 12,47 | 00:00:00 | | 2005-11-23 | 12,55 | 3.944.400 | 12,83 | 12,47 | 12,83 | 00:00:00 | | 2005-11-24 | 12,68 | 3.015.300 | 12,80 | 12,55 | 12,60 | 00:00:00 | | 2005-11-25 | 13,02 | 4.595.000 | 13,07 | 12,65 | 12,66 | 00:00:00 | | 2005-11-28 | 12,85 | 5.707.100 | 13,20 | 12,79 | 13,08 | 00:00:00 | | 2005-11-29 | 12,95 | 5.552.200 | 13,07 | 12,63 | 12,63 | 00:00:00 | | 2005-11-30 | 13,01 | 3.493.400 | 13,07 | 12,80 | 12,94 | 00:00:00 | | 2005-12-01 | 13,46 | 5.783.200 | 13,46 | 13,03 | 13,03 | 00:00:00 | | 2005-12-02 | 13,70 | 6.451.100 | 13,73 | 13,37 | 13,50 | 00:00:00 | | 2005-12-05 | 13,76 | 4.829.300 | 13,91 | 13,67 | 13,77 | 00:00:00 | | 2005-12-06 | 13,75 | 3.244.200 | 13,83 | 13,57 | 13,70 | 00:00:00 | | 2005-12-07 | 13,55 | 2.986.600 | 13,82 | 13,47 | 13,72 | 00:00:00 | | 2005-12-08 | 13,87 | 3.924.400 | 13,90 | 13,42 | 13,50 | 00:00:00 | | 2005-12-09 | 13,88 | 3.487.800 | 13,97 | 13,71 | 13,97 | 00:00:00 | | 2005-12-12 | 13,65 | 2.639.700 | 13,90 | 13,63 | 13,87 | 00:00:00 | | 2005-12-13 | 13,90 | 3.756.700 | 13,95 | 13,72 | 13,72 | 00:00:00 | | 2005-12-14 | 13,81 | 2.317.000 | 13,90 | 13,74 | 13,84 | 00:00:00 | | 2005-12-15 | 13,66 | 2.110.000 | 13,84 | 13,57 | 13,84 | 00:00:00 | | 2005-12-16 | 13,61 | 4.068.900 | 13,71 | 13,53 | 13,60 | 00:00:00 | | 2005-12-19 | 13,48 | 2.048.400 | 13,52 | 13,34 | 13,45 | 00:00:00 | | 2005-12-20 | 13,72 | 2.281.300 | 13,78 | 13,35 | 13,45 | 00:00:00 | | 2005-12-21 | 13,93 | 3.213.300 | 13,94 | 13,78 | 13,78 | 00:00:00 | | 2005-12-22 | 13,82 | 1.610.600 | 13,93 | 13,72 | 13,92 | 00:00:00 | | 2005-12-23 | 13,78 | 842.000 | 13,89 | 13,72 | 13,83 | 00:00:00 | | 2005-12-26 | 13,78 | 0 | 13,78 | 13,78 | 13,78 | 00:00:00 | | 2005-12-27 | 13,60 | 934.800 | 13,86 | 13,57 | 13,72 | 00:00:00 | | 2005-12-28 | 13,72 | 1.299.300 | 13,77 | 13,51 | 13,55 | 00:00:00 | | 2005-12-29 | 13,88 | 1.253.800 | 13,92 | 13,77 | 13,78 | 00:00:00 | | 2005-12-30 | 13,86 | 1.443.500 | 13,90 | 13,66 | 13,90 | 00:00:00 | | 2006-01-02 | 14,07 | 2.123.700 | 14,13 | 13,85 | 13,92 | 00:00:00 | | 2006-01-03 | 14,10 | 4.689.600 | 14,40 | 14,03 | 14,16 | 00:00:00 | | 2006-01-04 | 14,42 | 7.051.600 | 14,58 | 14,21 | 14,24 | 00:00:00 | | 2006-01-05 | 14,12 | 4.009.800 | 14,52 | 14,12 | 14,45 | 00:00:00 | | 2006-01-06 | 14,48 | 2.026.100 | 14,49 | 14,15 | 14,15 | 00:00:00 | | 2006-01-09 | 14,69 | 4.666.900 | 14,81 | 14,56 | 14,56 | 00:00:00 | | 2006-01-10 | 14,76 | 3.135.800 | 14,88 | 14,54 | 14,68 | 00:00:00 | | 2006-01-11 | 15,16 | 5.335.700 | 15,25 | 14,80 | 14,80 | 00:00:00 | | 2006-01-12 | 15,72 | 6.543.800 | 15,78 | 15,20 | 15,28 | 00:00:00 | | 2006-01-13 | 15,59 | 3.664.800 | 15,67 | 15,45 | 15,59 | 00:00:00 | | 2006-01-16 | 15,85 | 3.637.700 | 15,89 | 15,66 | 15,72 | 00:00:00 | | 2006-01-17 | 15,45 | 7.312.500 | 15,98 | 15,38 | 15,83 | 00:00:00 | | 2006-01-18 | 15,42 | 5.789.200 | 15,55 | 15,18 | 15,39 | 00:00:00 | | 2006-01-19 | 15,55 | 4.412.600 | 15,61 | 15,28 | 15,50 | 00:00:00 | | 2006-01-20 | 15,78 | 4.967.800 | 16,06 | 15,67 | 15,76 | 00:00:00 | | 2006-01-23 | 15,79 | 4.512.000 | 16,06 | 15,54 | 15,84 | 00:00:00 | | 2006-01-24 | 15,71 | 3.545.600 | 15,93 | 15,66 | 15,81 | 00:00:00 | | 2006-01-25 | 15,56 | 3.282.500 | 15,78 | 15,49 | 15,68 | 00:00:00 | | 2006-01-26 | 15,90 | 4.744.500 | 16,00 | 15,45 | 15,55 | 00:00:00 | | 2006-01-27 | 16,38 | 4.496.800 | 16,40 | 16,08 | 16,11 | 00:00:00 | | 2006-01-30 | 16,66 | 5.023.000 | 16,82 | 16,43 | 16,50 | 00:00:00 | | 2006-01-31 | 16,39 | 4.634.600 | 16,87 | 16,36 | 16,78 | 00:00:00 | | 2006-02-01 | 16,46 | 2.808.200 | 16,59 | 16,27 | 16,37 | 00:00:00 | | 2006-02-02 | 16,00 | 4.604.400 | 16,43 | 15,98 | 16,35 | 00:00:00 | | 2006-02-03 | 16,14 | 3.446.400 | 16,23 | 16,01 | 16,13 | 00:00:00 | | 2006-02-06 | 16,28 | 3.989.800 | 16,34 | 15,94 | 16,12 | 00:00:00 | | 2006-02-07 | 15,96 | 4.027.300 | 16,54 | 15,76 | 16,48 | 00:00:00 | | 2006-02-08 | 15,64 | 6.544.800 | 15,91 | 15,48 | 15,62 | 00:00:00 | | 2006-02-09 | 16,07 | 2.498.700 | 16,15 | 15,81 | 15,81 | 00:00:00 | | 2006-02-10 | 15,64 | 3.457.900 | 15,99 | 15,62 | 15,98 | 00:00:00 | | 2006-02-13 | 15,49 | 4.080.100 | 15,69 | 15,38 | 15,65 | 00:00:00 | | 2006-02-14 | 15,15 | 5.945.200 | 15,44 | 14,96 | 15,44 | 00:00:00 | | 2006-02-15 | 15,42 | 4.507.400 | 15,49 | 15,06 | 15,20 | 00:00:00 | | 2006-02-16 | 15,39 | 3.019.100 | 15,44 | 15,16 | 15,25 | 00:00:00 | | 2006-02-17 | 15,56 | 2.446.400 | 15,65 | 15,47 | 15,55 | 00:00:00 | | 2006-02-20 | 16,04 | 4.083.100 | 16,08 | 15,73 | 15,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
