|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-09 | 29,07 | 2.116.000 | 29,70 | 28,98 | 29,33 | 00:00:00 | | 2008-05-12 | 29,56 | 5.815.100 | 29,78 | 29,20 | 29,20 | 00:00:00 | | 2008-05-13 | 29,38 | 10.574.200 | 29,84 | 28,61 | 29,69 | 00:00:00 | | 2008-05-14 | 29,98 | 3.931.300 | 30,08 | 29,46 | 29,46 | 00:00:00 | | 2008-05-15 | 30,00 | 3.097.200 | 30,05 | 29,62 | 29,91 | 00:00:00 | | 2008-05-16 | 29,98 | 2.760.600 | 30,46 | 29,81 | 29,98 | 00:00:00 | | 2008-05-19 | 30,46 | 2.547.600 | 30,48 | 29,59 | 29,70 | 00:00:00 | | 2008-05-20 | 29,66 | 2.386.600 | 30,40 | 29,55 | 30,32 | 00:00:00 | | 2008-05-21 | 30,46 | 3.328.500 | 30,82 | 29,73 | 29,73 | 00:00:00 | | 2008-05-22 | 30,24 | 5.979.700 | 30,96 | 29,95 | 30,33 | 00:00:00 | | 2008-05-23 | 29,22 | 4.737.100 | 30,15 | 29,20 | 30,13 | 00:00:00 | | 2008-05-26 | 29,33 | 1.665.400 | 29,62 | 28,65 | 29,29 | 00:00:00 | | 2008-05-27 | 28,64 | 2.966.300 | 29,60 | 28,54 | 29,35 | 00:00:00 | | 2008-05-28 | 29,00 | 5.988.000 | 29,19 | 28,18 | 28,56 | 00:00:00 | | 2008-05-29 | 29,44 | 3.374.900 | 29,74 | 29,16 | 29,35 | 00:00:00 | | 2008-05-30 | 29,52 | 11.436.400 | 29,52 | 28,76 | 29,42 | 00:00:00 | | 2008-06-02 | 29,34 | 2.223.300 | 29,46 | 28,64 | 29,03 | 00:00:00 | | 2008-06-03 | 29,56 | 1.668.800 | 29,70 | 29,15 | 29,20 | 00:00:00 | | 2008-06-04 | 28,53 | 4.235.400 | 29,23 | 28,32 | 29,23 | 00:00:00 | | 2008-06-05 | 28,60 | 3.816.200 | 28,75 | 27,90 | 28,52 | 00:00:00 | | 2008-06-06 | 28,73 | 2.722.400 | 29,16 | 28,52 | 29,00 | 00:00:00 | | 2008-06-10 | 28,26 | 4.631.100 | 29,34 | 28,14 | 29,18 | 00:00:00 | | 2008-06-11 | 27,84 | 2.284.800 | 28,69 | 27,66 | 28,31 | 00:00:00 | | 2008-06-12 | 27,15 | 3.480.500 | 28,13 | 27,03 | 27,81 | 00:00:00 | | 2008-06-13 | 27,52 | 2.665.000 | 27,72 | 26,70 | 26,91 | 00:00:00 | | 2008-06-16 | 28,15 | 3.181.000 | 28,30 | 27,13 | 27,53 | 00:00:00 | | 2008-06-17 | 28,29 | 2.875.300 | 28,59 | 28,19 | 28,55 | 00:00:00 | | 2008-06-18 | 27,78 | 2.064.800 | 28,34 | 27,63 | 28,12 | 00:00:00 | | 2008-06-19 | 28,45 | 4.455.400 | 28,93 | 27,65 | 27,68 | 00:00:00 | | 2008-06-20 | 28,12 | 4.950.600 | 28,72 | 27,81 | 28,45 | 00:00:00 | | 2008-06-23 | 28,37 | 2.332.500 | 28,53 | 27,78 | 27,93 | 00:00:00 | | 2008-06-24 | 28,77 | 2.711.900 | 29,00 | 28,02 | 28,45 | 00:00:00 | | 2008-06-25 | 28,67 | 3.155.000 | 29,50 | 28,55 | 28,78 | 00:00:00 | | 2008-06-26 | 28,23 | 2.784.300 | 28,99 | 28,12 | 28,53 | 00:00:00 | | 2008-06-27 | 28,95 | 2.102.200 | 29,00 | 28,19 | 28,19 | 00:00:00 | | 2008-06-30 | 29,83 | 3.020.300 | 29,90 | 28,91 | 28,95 | 00:00:00 | | 2008-07-01 | 28,87 | 2.889.700 | 29,72 | 28,64 | 29,60 | 00:00:00 | | 2008-07-02 | 28,60 | 3.057.200 | 29,64 | 28,51 | 28,92 | 00:00:00 | | 2008-07-03 | 27,63 | 3.764.100 | 28,30 | 27,19 | 28,30 | 00:00:00 | | 2008-07-04 | 27,73 | 2.286.800 | 28,07 | 27,04 | 27,60 | 00:00:00 | | 2008-07-07 | 28,16 | 1.511.100 | 28,29 | 27,82 | 27,92 | 00:00:00 | | 2008-07-08 | 26,61 | 3.414.400 | 27,93 | 26,45 | 27,62 | 00:00:00 | | 2008-07-09 | 26,75 | 3.650.400 | 26,97 | 26,32 | 26,94 | 00:00:00 | | 2008-07-10 | 25,31 | 5.424.800 | 26,40 | 25,22 | 26,40 | 00:00:00 | | 2008-07-11 | 25,72 | 4.093.200 | 26,22 | 25,01 | 25,69 | 00:00:00 | | 2008-07-14 | 25,25 | 3.300.100 | 26,07 | 24,96 | 26,07 | 00:00:00 | | 2008-07-15 | 24,00 | 3.807.300 | 25,00 | 23,74 | 24,90 | 00:00:00 | | 2008-07-16 | 23,48 | 3.650.600 | 24,21 | 23,21 | 23,89 | 00:00:00 | | 2008-07-17 | 24,50 | 3.903.500 | 24,50 | 23,07 | 23,73 | 00:00:00 | | 2008-07-18 | 24,10 | 4.711.400 | 24,32 | 23,22 | 23,65 | 00:00:00 | | 2008-07-21 | 24,35 | 2.453.000 | 25,05 | 23,99 | 23,99 | 00:00:00 | | 2008-07-22 | 24,66 | 3.918.200 | 25,49 | 24,30 | 24,34 | 00:00:00 | | 2008-07-23 | 24,45 | 3.038.500 | 24,83 | 24,31 | 24,78 | 00:00:00 | | 2008-07-24 | 23,29 | 5.121.600 | 24,38 | 23,25 | 24,29 | 00:00:00 | | 2008-07-25 | 23,77 | 3.670.300 | 24,09 | 23,26 | 23,50 | 00:00:00 | | 2008-07-28 | 24,63 | 3.655.700 | 24,89 | 23,85 | 23,85 | 00:00:00 | | 2008-07-29 | 24,83 | 4.552.700 | 25,54 | 24,57 | 24,87 | 00:00:00 | | 2008-07-30 | 24,68 | 3.225.300 | 25,04 | 24,30 | 24,90 | 00:00:00 | | 2008-07-31 | 24,92 | 2.928.800 | 25,44 | 24,79 | 25,37 | 00:00:00 | | 2008-08-01 | 24,16 | 1.908.600 | 24,95 | 24,12 | 24,95 | 00:00:00 | | 2008-08-04 | 23,44 | 2.349.400 | 24,34 | 23,31 | 24,30 | 00:00:00 | | 2008-08-05 | 23,01 | 4.111.300 | 23,45 | 22,59 | 23,45 | 00:00:00 | | 2008-08-06 | 23,46 | 3.800.600 | 23,60 | 22,53 | 22,90 | 00:00:00 | | 2008-08-07 | 24,30 | 3.544.000 | 24,59 | 23,40 | 23,50 | 00:00:00 | | 2008-08-08 | 23,65 | 2.085.600 | 24,59 | 23,52 | 24,12 | 00:00:00 | | 2008-08-11 | 24,19 | 1.911.300 | 24,45 | 23,86 | 23,91 | 00:00:00 | | 2008-08-12 | 23,82 | 1.687.000 | 24,19 | 23,61 | 23,98 | 00:00:00 | | 2008-08-13 | 23,40 | 1.809.300 | 24,13 | 23,37 | 23,58 | 00:00:00 | | 2008-08-14 | 23,96 | 1.532.000 | 24,24 | 23,65 | 23,67 | 00:00:00 | | 2008-08-18 | 24,68 | 2.952.400 | 24,91 | 23,93 | 24,13 | 00:00:00 | | 2008-08-19 | 24,71 | 2.479.300 | 24,88 | 24,40 | 24,57 | 00:00:00 | | 2008-08-20 | 25,11 | 3.101.800 | 25,70 | 24,95 | 25,00 | 00:00:00 | | 2008-08-21 | 26,13 | 4.364.100 | 26,37 | 25,20 | 25,29 | 00:00:00 | | 2008-08-22 | 26,05 | 2.770.400 | 26,35 | 25,65 | 26,33 | 00:00:00 | | 2008-08-25 | 25,65 | 1.294.200 | 26,06 | 25,45 | 25,69 | 00:00:00 | | 2008-08-26 | 25,90 | 2.058.300 | 25,91 | 25,21 | 25,46 | 00:00:00 | | 2008-08-27 | 26,40 | 2.293.400 | 26,50 | 25,71 | 25,73 | 00:00:00 | | 2008-08-28 | 26,63 | 2.321.800 | 26,85 | 26,11 | 26,50 | 00:00:00 | | 2008-08-29 | 27,11 | 2.411.000 | 27,33 | 26,47 | 26,62 | 00:00:00 | | 2008-09-01 | 26,09 | 2.617.400 | 27,35 | 26,00 | 27,00 | 00:00:00 | | 2008-09-02 | 24,84 | 5.638.900 | 25,99 | 24,72 | 25,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
