|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-10-12 | 35,21 | 4.754.400 | 36,81 | 35,16 | 36,75 | 00:00:00 | | 2012-10-15 | 34,90 | 2.126.400 | 35,52 | 34,67 | 35,10 | 00:00:00 | | 2012-10-16 | 35,59 | 1.853.100 | 35,59 | 34,71 | 35,06 | 00:00:00 | | 2012-10-17 | 35,79 | 1.550.800 | 35,95 | 35,37 | 35,72 | 00:00:00 | | 2012-10-18 | 35,98 | 1.193.000 | 36,04 | 35,55 | 35,83 | 00:00:00 | | 2012-10-19 | 35,88 | 1.519.900 | 36,29 | 35,54 | 35,81 | 00:00:00 | | 2012-10-22 | 35,79 | 922.100 | 36,21 | 35,65 | 35,97 | 00:00:00 | | 2012-10-23 | 34,96 | 1.250.300 | 35,94 | 34,71 | 35,92 | 00:00:00 | | 2012-10-24 | 35,57 | 2.812.700 | 35,95 | 34,72 | 35,08 | 00:00:00 | | 2012-10-25 | 34,29 | 2.968.600 | 35,80 | 34,25 | 35,36 | 00:00:00 | | 2012-10-26 | 34,47 | 1.744.700 | 34,60 | 33,96 | 34,10 | 00:00:00 | | 2012-10-29 | 34,17 | 882.800 | 34,42 | 33,81 | 34,29 | 00:00:00 | | 2012-10-30 | 34,50 | 604.600 | 34,67 | 34,21 | 34,21 | 00:00:00 | | 2012-10-31 | 34,66 | 1.175.400 | 35,12 | 34,64 | 34,73 | 00:00:00 | | 2012-11-01 | 35,08 | 869.900 | 35,18 | 34,48 | 34,70 | 00:00:00 | | 2012-11-02 | 35,26 | 1.156.900 | 35,54 | 34,93 | 35,18 | 00:00:00 | | 2012-11-05 | 34,84 | 573.100 | 35,18 | 34,74 | 35,17 | 00:00:00 | | 2012-11-06 | 34,55 | 1.013.600 | 35,00 | 34,48 | 34,99 | 00:00:00 | | 2012-11-07 | 34,30 | 1.351.000 | 35,02 | 34,06 | 34,82 | 00:00:00 | | 2012-11-08 | 33,19 | 1.781.000 | 34,49 | 33,10 | 34,49 | 00:00:00 | | 2012-11-09 | 33,82 | 1.528.700 | 33,90 | 33,17 | 33,30 | 00:00:00 | | 2012-11-12 | 33,80 | 1.014.300 | 34,09 | 33,72 | 33,85 | 00:00:00 | | 2012-11-13 | 34,32 | 1.457.700 | 34,32 | 33,34 | 33,61 | 00:00:00 | | 2012-11-14 | 33,33 | 1.725.700 | 34,36 | 33,26 | 34,32 | 00:00:00 | | 2012-11-15 | 31,99 | 3.443.100 | 33,10 | 31,90 | 33,01 | 00:00:00 | | 2012-11-16 | 31,92 | 1.849.600 | 32,39 | 31,81 | 32,15 | 00:00:00 | | 2012-11-19 | 32,75 | 1.638.900 | 32,75 | 31,86 | 32,28 | 00:00:00 | | 2012-11-20 | 32,65 | 1.076.400 | 32,73 | 32,27 | 32,58 | 00:00:00 | | 2012-11-21 | 32,52 | 1.085.100 | 32,90 | 32,43 | 32,45 | 00:00:00 | | 2012-11-22 | 33,12 | 1.458.100 | 33,24 | 32,60 | 32,62 | 00:00:00 | | 2012-11-23 | 33,70 | 1.527.700 | 33,78 | 33,05 | 33,18 | 00:00:00 | | 2012-11-26 | 33,53 | 966.400 | 33,71 | 33,33 | 33,69 | 00:00:00 | | 2012-11-27 | 33,68 | 935.500 | 33,95 | 33,57 | 33,79 | 00:00:00 | | 2012-11-28 | 33,66 | 972.800 | 33,76 | 33,04 | 33,54 | 00:00:00 | | 2012-11-29 | 33,91 | 1.039.300 | 34,09 | 33,74 | 33,84 | 00:00:00 | | 2012-11-30 | 34,23 | 1.354.100 | 34,65 | 33,75 | 33,95 | 00:00:00 | | 2012-12-03 | 34,27 | 1.409.700 | 35,06 | 34,17 | 34,25 | 00:00:00 | | 2012-12-04 | 34,16 | 763.200 | 34,59 | 34,05 | 34,22 | 00:00:00 | | 2012-12-05 | 32,68 | 1.499.800 | 34,52 | 32,68 | 34,39 | 00:00:00 | | 2012-12-06 | 30,49 | 20.256.500 | 31,12 | 28,01 | 29,00 | 00:00:00 | | 2012-12-07 | 29,64 | 5.039.900 | 30,72 | 29,49 | 30,24 | 00:00:00 | | 2012-12-10 | 29,08 | 2.567.900 | 29,48 | 28,99 | 29,34 | 00:00:00 | | 2012-12-11 | 30,00 | 3.963.400 | 30,08 | 29,13 | 29,20 | 00:00:00 | | 2012-12-12 | 29,92 | 2.245.800 | 30,22 | 29,82 | 30,06 | 00:00:00 | | 2012-12-13 | 29,59 | 2.105.100 | 30,10 | 29,44 | 29,86 | 00:00:00 | | 2012-12-14 | 29,95 | 1.952.100 | 30,09 | 29,66 | 29,74 | 00:00:00 | | 2012-12-17 | 29,77 | 2.053.000 | 30,34 | 29,71 | 30,14 | 00:00:00 | | 2012-12-18 | 29,29 | 2.684.100 | 29,92 | 29,19 | 29,90 | 00:00:00 | | 2012-12-19 | 29,58 | 1.503.900 | 29,70 | 29,37 | 29,49 | 00:00:00 | | 2012-12-20 | 29,03 | 3.127.700 | 29,43 | 28,88 | 29,25 | 00:00:00 | | 2012-12-21 | 29,25 | 1.697.600 | 29,34 | 28,94 | 28,99 | 00:00:00 | | 2012-12-24 | 29,25 | 0 | 29,25 | 29,25 | 29,25 | 00:00:00 | | 2012-12-25 | 29,25 | 0 | 29,25 | 29,25 | 29,25 | 00:00:00 | | 2012-12-26 | 29,25 | 0 | 29,25 | 29,25 | 29,25 | 00:00:00 | | 2012-12-27 | 29,42 | 974.700 | 29,58 | 29,30 | 29,38 | 00:00:00 | | 2012-12-28 | 29,30 | 808.200 | 29,58 | 29,30 | 29,55 | 00:00:00 | | 2012-12-31 | 29,30 | 0 | 29,30 | 29,30 | 29,30 | 00:00:00 | | 2013-01-01 | 29,30 | 0 | 29,30 | 29,30 | 29,30 | 00:00:00 | | 2013-01-02 | 30,62 | 2.893.700 | 30,62 | 29,82 | 29,99 | 00:00:00 | | 2013-01-03 | 30,34 | 1.501.000 | 30,61 | 30,10 | 30,51 | 00:00:00 | | 2013-01-04 | 30,09 | 1.459.900 | 30,34 | 30,05 | 30,31 | 00:00:00 | | 2013-01-07 | 29,72 | 1.514.400 | 30,12 | 29,68 | 30,06 | 00:00:00 | | 2013-01-08 | 29,77 | 1.360.100 | 29,94 | 29,60 | 29,82 | 00:00:00 | | 2013-01-09 | 29,90 | 1.783.400 | 30,05 | 29,78 | 30,01 | 00:00:00 | | 2013-01-10 | 30,40 | 2.672.900 | 30,57 | 29,82 | 30,00 | 00:00:00 | | 2013-01-11 | 30,80 | 2.705.400 | 30,86 | 30,47 | 30,50 | 00:00:00 | | 2013-01-14 | 30,91 | 2.200.600 | 31,11 | 30,68 | 30,96 | 00:00:00 | | 2013-01-15 | 31,25 | 1.650.200 | 31,30 | 30,82 | 30,82 | 00:00:00 | | 2013-01-16 | 31,25 | 1.443.700 | 31,39 | 31,05 | 31,21 | 00:00:00 | | 2013-01-17 | 31,43 | 1.554.700 | 31,55 | 31,06 | 31,21 | 00:00:00 | | 2013-01-18 | 31,70 | 1.338.700 | 31,75 | 31,52 | 31,75 | 00:00:00 | | 2013-01-21 | 31,60 | 1.352.600 | 31,84 | 31,52 | 31,72 | 00:00:00 | | 2013-01-22 | 31,75 | 1.791.000 | 31,87 | 31,38 | 31,55 | 00:00:00 | | 2013-02-05 | 20,24 | 3.458.100 | 20,55 | 20,16 | 20,17 | 00:00:00 | | 2013-02-08 | 21,47 | 5.776.300 | 21,79 | 21,03 | 21,58 | 00:00:00 | | 2013-02-11 | 21,04 | 2.739.800 | 21,80 | 21,04 | 21,50 | 00:00:00 | | 2013-02-18 | 20,36 | 2.567.500 | 21,00 | 20,35 | 20,95 | 00:00:00 | | 2013-02-19 | 20,68 | 3.002.000 | 20,74 | 20,02 | 20,39 | 00:00:00 | | 2013-02-20 | 20,54 | 2.397.300 | 20,91 | 20,48 | 20,57 | 00:00:00 | | 2013-02-21 | 20,40 | 1.978.500 | 20,58 | 20,31 | 20,50 | 00:00:00 | | 2013-02-22 | 20,70 | 1.992.500 | 20,74 | 20,43 | 20,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
