|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 6,49 | 259.000 | 6,68 | 6,49 | 6,64 | 00:00:00 | | 2000-08-15 | 6,49 | 0 | 6,49 | 6,49 | 6,49 | 00:00:00 | | 2000-08-16 | 6,74 | 812.000 | 6,75 | 6,53 | 6,63 | 00:00:00 | | 2000-08-17 | 6,77 | 695.000 | 6,80 | 6,61 | 6,80 | 00:00:00 | | 2000-08-18 | 6,74 | 404.000 | 6,80 | 6,72 | 6,72 | 00:00:00 | | 2000-08-21 | 6,80 | 656.000 | 6,93 | 6,77 | 6,82 | 00:00:00 | | 2000-08-22 | 6,88 | 1.058.000 | 6,98 | 6,80 | 6,92 | 00:00:00 | | 2000-08-23 | 6,68 | 801.000 | 6,97 | 6,66 | 6,97 | 00:00:00 | | 2000-08-24 | 6,59 | 2.051.000 | 6,84 | 6,59 | 6,78 | 00:00:00 | | 2000-08-25 | 6,74 | 586.000 | 6,77 | 6,56 | 6,67 | 00:00:00 | | 2000-08-28 | 6,59 | 1.135.000 | 6,73 | 6,45 | 6,73 | 00:00:00 | | 2000-08-29 | 6,51 | 1.649.000 | 6,60 | 6,47 | 6,60 | 00:00:00 | | 2000-08-30 | 6,51 | 885.000 | 6,69 | 6,46 | 6,49 | 00:00:00 | | 2000-08-31 | 6,52 | 230.000 | 6,56 | 6,44 | 6,46 | 00:00:00 | | 2000-09-01 | 6,50 | 704.000 | 6,55 | 6,45 | 6,46 | 00:00:00 | | 2000-09-04 | 6,40 | 1.004.000 | 6,46 | 6,39 | 6,46 | 00:00:00 | | 2000-09-05 | 6,72 | 2.659.000 | 6,72 | 6,40 | 6,41 | 00:00:00 | | 2000-09-06 | 6,60 | 1.246.000 | 6,76 | 6,55 | 6,72 | 00:00:00 | | 2000-09-07 | 6,65 | 3.223.000 | 6,87 | 6,62 | 6,65 | 00:00:00 | | 2000-09-08 | 6,68 | 1.444.000 | 6,85 | 6,55 | 6,80 | 00:00:00 | | 2000-09-11 | 6,76 | 2.115.000 | 6,87 | 6,44 | 6,60 | 00:00:00 | | 2000-09-12 | 7,34 | 5.291.000 | 7,37 | 6,82 | 6,82 | 00:00:00 | | 2000-09-13 | 7,12 | 1.988.000 | 7,25 | 6,96 | 7,22 | 00:00:00 | | 2000-09-14 | 6,90 | 955.000 | 7,04 | 6,88 | 6,98 | 00:00:00 | | 2000-09-15 | 6,90 | 797.000 | 6,95 | 6,80 | 6,90 | 00:00:00 | | 2000-09-18 | 7,29 | 1.496.000 | 7,30 | 6,94 | 6,97 | 00:00:00 | | 2000-09-19 | 7,09 | 839.000 | 7,19 | 7,00 | 7,12 | 00:00:00 | | 2000-09-20 | 7,00 | 688.000 | 7,11 | 6,96 | 7,03 | 00:00:00 | | 2000-09-21 | 6,77 | 2.078.000 | 6,90 | 6,57 | 6,90 | 00:00:00 | | 2000-09-22 | 6,80 | 1.195.000 | 6,87 | 6,45 | 6,80 | 00:00:00 | | 2000-09-25 | 6,45 | 941.000 | 6,81 | 6,34 | 6,45 | 00:00:00 | | 2000-09-26 | 6,20 | 871.000 | 6,40 | 6,16 | 6,31 | 00:00:00 | | 2000-09-27 | 6,46 | 570.000 | 6,50 | 6,20 | 6,20 | 00:00:00 | | 2000-09-28 | 6,10 | 1.106.000 | 6,50 | 6,10 | 6,45 | 00:00:00 | | 2000-09-29 | 6,30 | 234.000 | 6,35 | 6,20 | 6,28 | 00:00:00 | | 2000-10-02 | 6,43 | 556.000 | 6,50 | 6,19 | 6,19 | 00:00:00 | | 2000-10-03 | 6,54 | 666.000 | 6,56 | 6,41 | 6,49 | 00:00:00 | | 2000-10-04 | 6,54 | 560.000 | 6,64 | 6,50 | 6,64 | 00:00:00 | | 2000-10-05 | 6,29 | 734.000 | 6,55 | 6,27 | 6,50 | 00:00:00 | | 2000-10-06 | 6,29 | 645.000 | 6,33 | 6,24 | 6,33 | 00:00:00 | | 2000-10-09 | 6,24 | 594.000 | 6,29 | 6,21 | 6,23 | 00:00:00 | | 2000-10-10 | 6,40 | 1.584.000 | 6,40 | 6,21 | 6,26 | 00:00:00 | | 2000-10-11 | 6,71 | 3.340.000 | 6,90 | 6,40 | 6,40 | 00:00:00 | | 2000-10-12 | 6,99 | 1.588.000 | 7,00 | 6,69 | 6,84 | 00:00:00 | | 2000-10-13 | 6,73 | 2.548.000 | 7,17 | 6,51 | 7,04 | 00:00:00 | | 2000-10-16 | 6,65 | 885.000 | 6,85 | 6,40 | 6,85 | 00:00:00 | | 2000-10-17 | 6,56 | 489.000 | 6,78 | 6,42 | 6,66 | 00:00:00 | | 2000-10-18 | 6,64 | 575.000 | 6,64 | 6,45 | 6,55 | 00:00:00 | | 2000-10-19 | 6,60 | 221.000 | 6,62 | 6,48 | 6,62 | 00:00:00 | | 2000-10-20 | 6,64 | 883.000 | 6,64 | 6,30 | 6,54 | 00:00:00 | | 2000-10-23 | 6,61 | 616.000 | 6,62 | 6,43 | 6,47 | 00:00:00 | | 2000-10-24 | 6,63 | 741.000 | 6,70 | 6,51 | 6,60 | 00:00:00 | | 2000-10-25 | 6,53 | 128.000 | 6,63 | 6,47 | 6,63 | 00:00:00 | | 2000-10-26 | 6,47 | 556.000 | 6,62 | 6,46 | 6,53 | 00:00:00 | | 2000-10-27 | 6,50 | 437.000 | 6,57 | 6,41 | 6,52 | 00:00:00 | | 2000-10-30 | 6,25 | 1.570.000 | 6,50 | 6,25 | 6,42 | 00:00:00 | | 2000-10-31 | 6,25 | 0 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2000-11-01 | 6,08 | 1.036.000 | 6,30 | 6,00 | 6,30 | 00:00:00 | | 2000-11-02 | 6,20 | 1.852.000 | 6,34 | 6,09 | 6,10 | 00:00:00 | | 2000-11-03 | 6,15 | 1.381.000 | 6,44 | 6,15 | 6,19 | 00:00:00 | | 2000-11-06 | 6,24 | 1.293.000 | 6,38 | 6,22 | 6,25 | 00:00:00 | | 2000-11-07 | 6,22 | 895.000 | 6,30 | 6,09 | 6,25 | 00:00:00 | | 2000-11-08 | 6,11 | 852.000 | 6,25 | 6,09 | 6,24 | 00:00:00 | | 2000-11-09 | 5,93 | 2.336.000 | 6,08 | 5,85 | 6,08 | 00:00:00 | | 2000-11-10 | 5,69 | 2.862.000 | 5,94 | 5,68 | 5,94 | 00:00:00 | | 2000-11-13 | 5,79 | 1.678.000 | 5,91 | 5,70 | 5,70 | 00:00:00 | | 2000-11-14 | 5,82 | 1.955.000 | 6,00 | 5,81 | 5,81 | 00:00:00 | | 2000-11-15 | 6,10 | 3.134.000 | 6,15 | 5,88 | 5,89 | 00:00:00 | | 2000-11-16 | 6,17 | 1.971.000 | 6,23 | 6,05 | 6,11 | 00:00:00 | | 2000-11-17 | 6,16 | 621.000 | 6,19 | 6,06 | 6,14 | 00:00:00 | | 2000-11-20 | 6,02 | 1.752.000 | 6,24 | 5,93 | 6,24 | 00:00:00 | | 2000-11-21 | 6,07 | 5.866.000 | 6,17 | 5,95 | 5,95 | 00:00:00 | | 2000-11-22 | 6,00 | 450.000 | 6,19 | 6,00 | 6,17 | 00:00:00 | | 2000-11-23 | 5,98 | 292.000 | 6,18 | 5,98 | 6,07 | 00:00:00 | | 2000-11-24 | 6,00 | 509.000 | 6,16 | 6,00 | 6,00 | 00:00:00 | | 2000-11-27 | 6,00 | 725.000 | 6,08 | 5,99 | 6,08 | 00:00:00 | | 2000-11-28 | 6,00 | 802.000 | 6,04 | 5,96 | 5,96 | 00:00:00 | | 2000-11-29 | 5,97 | 291.000 | 6,04 | 5,92 | 5,92 | 00:00:00 | | 2000-11-30 | 5,80 | 1.729.000 | 5,97 | 5,70 | 5,93 | 00:00:00 | | 2000-12-01 | 5,71 | 1.687.000 | 5,78 | 5,50 | 5,78 | 00:00:00 | | 2000-12-04 | 5,30 | 2.873.000 | 5,65 | 5,18 | 5,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
