|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 16,04 | 4.083.100 | 16,08 | 15,73 | 15,84 | 00:00:00 | | 2006-02-21 | 16,20 | 4.408.200 | 16,29 | 16,04 | 16,12 | 00:00:00 | | 2006-02-22 | 15,81 | 3.618.000 | 16,23 | 15,78 | 16,20 | 00:00:00 | | 2006-02-23 | 15,69 | 4.478.400 | 15,94 | 15,56 | 15,83 | 00:00:00 | | 2006-02-24 | 16,16 | 2.763.100 | 16,23 | 15,77 | 15,80 | 00:00:00 | | 2006-02-27 | 18,25 | 21.983.500 | 18,49 | 16,60 | 18,28 | 00:00:00 | | 2006-02-28 | 17,82 | 11.708.000 | 18,87 | 17,68 | 18,26 | 00:00:00 | | 2006-03-01 | 17,80 | 7.051.200 | 18,25 | 17,60 | 18,10 | 00:00:00 | | 2006-03-02 | 17,99 | 5.171.800 | 18,15 | 17,86 | 18,00 | 00:00:00 | | 2006-03-03 | 18,59 | 8.030.000 | 18,77 | 18,10 | 18,25 | 00:00:00 | | 2006-03-06 | 18,51 | 3.297.300 | 18,75 | 18,37 | 18,65 | 00:00:00 | | 2006-03-07 | 17,96 | 4.720.900 | 18,36 | 17,85 | 18,31 | 00:00:00 | | 2006-03-08 | 18,02 | 4.761.400 | 18,07 | 17,45 | 17,60 | 00:00:00 | | 2006-03-09 | 17,84 | 2.603.500 | 18,28 | 17,74 | 18,18 | 00:00:00 | | 2006-03-10 | 17,90 | 2.186.600 | 17,94 | 17,61 | 17,80 | 00:00:00 | | 2006-03-13 | 17,96 | 2.418.800 | 18,16 | 17,82 | 17,94 | 00:00:00 | | 2006-03-14 | 18,31 | 2.598.900 | 18,35 | 17,95 | 17,95 | 00:00:00 | | 2006-03-15 | 18,67 | 2.776.500 | 18,73 | 18,34 | 18,49 | 00:00:00 | | 2006-03-16 | 18,41 | 1.932.400 | 18,65 | 18,37 | 18,56 | 00:00:00 | | 2006-03-17 | 18,60 | 3.432.600 | 18,68 | 18,51 | 18,54 | 00:00:00 | | 2006-03-20 | 18,44 | 2.287.600 | 18,75 | 18,40 | 18,75 | 00:00:00 | | 2006-03-21 | 18,42 | 2.722.900 | 18,43 | 18,05 | 18,35 | 00:00:00 | | 2006-03-22 | 18,31 | 1.997.300 | 18,48 | 18,21 | 18,43 | 00:00:00 | | 2006-03-23 | 18,25 | 1.566.900 | 18,45 | 18,12 | 18,45 | 00:00:00 | | 2006-03-24 | 18,72 | 2.568.500 | 18,73 | 18,28 | 18,39 | 00:00:00 | | 2006-03-27 | 18,70 | 3.602.200 | 19,06 | 18,66 | 18,90 | 00:00:00 | | 2006-03-28 | 18,73 | 2.657.300 | 18,87 | 18,50 | 18,66 | 00:00:00 | | 2006-03-29 | 19,25 | 4.133.500 | 19,32 | 18,74 | 18,75 | 00:00:00 | | 2006-03-30 | 19,14 | 3.423.800 | 19,48 | 18,97 | 19,32 | 00:00:00 | | 2006-03-31 | 19,09 | 2.543.900 | 19,30 | 18,82 | 19,18 | 00:00:00 | | 2006-04-03 | 19,37 | 2.183.500 | 19,41 | 18,97 | 19,15 | 00:00:00 | | 2006-04-04 | 19,11 | 2.649.600 | 19,30 | 19,03 | 19,30 | 00:00:00 | | 2006-04-05 | 19,35 | 2.811.600 | 19,38 | 19,03 | 19,11 | 00:00:00 | | 2006-04-06 | 19,51 | 3.286.000 | 19,67 | 19,39 | 19,50 | 00:00:00 | | 2006-04-07 | 19,32 | 2.859.800 | 19,81 | 19,20 | 19,51 | 00:00:00 | | 2006-04-10 | 19,92 | 3.250.700 | 19,95 | 19,32 | 19,39 | 00:00:00 | | 2006-04-11 | 19,99 | 3.992.500 | 20,20 | 19,75 | 19,82 | 00:00:00 | | 2006-04-12 | 20,12 | 3.416.500 | 20,29 | 19,80 | 19,94 | 00:00:00 | | 2006-04-13 | 20,16 | 1.465.300 | 20,26 | 19,90 | 20,14 | 00:00:00 | | 2006-04-14 | 20,16 | 0 | 20,16 | 20,16 | 20,16 | 00:00:00 | | 2006-04-17 | 20,16 | 0 | 20,16 | 20,16 | 20,16 | 00:00:00 | | 2006-04-18 | 20,46 | 2.559.100 | 20,69 | 20,39 | 20,59 | 00:00:00 | | 2006-04-19 | 20,54 | 3.625.600 | 20,62 | 20,30 | 20,61 | 00:00:00 | | 2006-04-20 | 20,56 | 4.062.500 | 20,97 | 20,51 | 20,92 | 00:00:00 | | 2006-04-21 | 20,62 | 3.675.800 | 20,78 | 20,45 | 20,62 | 00:00:00 | | 2006-04-24 | 21,10 | 2.901.600 | 21,33 | 20,65 | 20,75 | 00:00:00 | | 2006-04-25 | 20,86 | 1.727.000 | 21,18 | 20,79 | 21,06 | 00:00:00 | | 2006-04-26 | 20,96 | 2.338.300 | 21,10 | 20,80 | 20,81 | 00:00:00 | | 2006-04-27 | 20,42 | 3.382.700 | 20,96 | 20,12 | 20,90 | 00:00:00 | | 2006-04-28 | 19,82 | 6.948.000 | 20,37 | 19,40 | 20,37 | 00:00:00 | | 2006-05-01 | 19,82 | 0 | 19,82 | 19,82 | 19,82 | 00:00:00 | | 2006-05-02 | 20,46 | 2.846.400 | 20,78 | 20,02 | 20,02 | 00:00:00 | | 2006-05-03 | 20,05 | 2.997.600 | 20,79 | 20,03 | 20,71 | 00:00:00 | | 2006-05-04 | 20,37 | 2.974.300 | 20,47 | 19,84 | 19,98 | 00:00:00 | | 2006-05-05 | 20,68 | 3.541.500 | 20,68 | 20,24 | 20,33 | 00:00:00 | | 2006-05-08 | 20,17 | 3.419.800 | 20,94 | 20,07 | 20,80 | 00:00:00 | | 2006-05-09 | 20,34 | 2.517.700 | 20,41 | 19,96 | 20,26 | 00:00:00 | | 2006-05-10 | 20,29 | 8.456.800 | 20,74 | 20,03 | 20,34 | 00:00:00 | | 2006-05-11 | 20,16 | 3.070.200 | 20,65 | 20,16 | 20,51 | 00:00:00 | | 2006-05-12 | 19,79 | 2.698.500 | 20,23 | 19,71 | 20,12 | 00:00:00 | | 2006-05-15 | 18,73 | 5.829.500 | 19,63 | 18,72 | 19,60 | 00:00:00 | | 2006-05-16 | 18,31 | 9.738.300 | 18,92 | 18,11 | 18,75 | 00:00:00 | | 2006-05-17 | 17,71 | 11.516.400 | 18,94 | 17,11 | 18,48 | 00:00:00 | | 2006-05-18 | 17,21 | 5.735.100 | 17,95 | 17,00 | 17,90 | 00:00:00 | | 2006-05-19 | 17,35 | 3.311.500 | 17,75 | 17,14 | 17,14 | 00:00:00 | | 2006-05-22 | 15,95 | 6.836.400 | 17,30 | 15,87 | 17,00 | 00:00:00 | | 2006-05-23 | 17,80 | 8.137.700 | 17,93 | 16,26 | 17,90 | 00:00:00 | | 2006-05-24 | 17,41 | 5.803.700 | 18,09 | 17,07 | 17,48 | 00:00:00 | | 2006-05-25 | 17,97 | 5.691.200 | 18,24 | 17,05 | 17,31 | 00:00:00 | | 2006-05-26 | 18,77 | 5.937.900 | 18,80 | 18,30 | 18,44 | 00:00:00 | | 2006-05-29 | 18,62 | 1.847.900 | 18,90 | 18,50 | 18,83 | 00:00:00 | | 2006-05-30 | 17,99 | 4.442.300 | 18,84 | 17,95 | 18,64 | 00:00:00 | | 2006-05-31 | 18,34 | 3.432.900 | 18,34 | 17,65 | 17,71 | 00:00:00 | | 2006-06-01 | 18,69 | 4.211.700 | 18,73 | 18,19 | 18,44 | 00:00:00 | | 2006-06-02 | 18,42 | 2.796.500 | 18,89 | 18,35 | 18,75 | 00:00:00 | | 2006-06-05 | 18,99 | 3.869.400 | 19,17 | 18,60 | 18,80 | 00:00:00 | | 2006-06-06 | 18,15 | 4.309.700 | 18,67 | 18,07 | 18,60 | 00:00:00 | | 2006-06-07 | 17,77 | 3.676.000 | 18,41 | 17,62 | 18,32 | 00:00:00 | | 2006-06-08 | 16,50 | 7.960.800 | 17,16 | 16,50 | 17,12 | 00:00:00 | | 2006-06-09 | 16,94 | 3.449.600 | 17,17 | 16,85 | 17,06 | 00:00:00 | | 2006-06-12 | 16,65 | 2.779.200 | 17,06 | 16,54 | 16,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
