|
 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 | | 2013-10-10 | 16,35 | 1.698.900 | 16,52 | 16,34 | 16,35 | 00:00:00 | | 2013-10-11 | 15,63 | 6.142.800 | 16,34 | 15,60 | 15,63 | 00:00:00 | | 2013-10-15 | 15,38 | 2.331.600 | 15,58 | 15,30 | 15,56 | 00:00:00 | | 2013-10-16 | 15,52 | 1.795.100 | 15,56 | 15,37 | 15,43 | 00:00:00 | | 2013-10-21 | 15,70 | 2.173.900 | 15,78 | 15,53 | 15,58 | 00:00:00 | | 2013-10-22 | 15,56 | 2.168.800 | 15,75 | 15,51 | 15,66 | 00:00:00 | | 2013-10-23 | 15,29 | 1.915.700 | 15,58 | 15,23 | 15,54 | 00:00:00 | | 2013-10-28 | 16,27 | 6.970.600 | 16,37 | 14,81 | 15,55 | 00:00:00 | | 2013-11-12 | 17,49 | 2.037.900 | 17,96 | 17,37 | 17,87 | 00:00:00 | | 2013-11-13 | 17,48 | 1.202.100 | 17,64 | 17,35 | 17,40 | 00:00:00 | | 2013-11-14 | 17,62 | 1.636.200 | 17,70 | 17,43 | 17,66 | 00:00:00 | | 2013-11-15 | 17,67 | 974.300 | 17,75 | 17,49 | 17,67 | 00:00:00 | | 2013-11-19 | 17,70 | 3.876.900 | 18,44 | 17,70 | 18,44 | 00:00:00 | | 2013-11-20 | 17,14 | 3.574.700 | 17,87 | 17,13 | 17,76 | 00:00:00 | | 2013-11-21 | 17,00 | 2.675.600 | 17,30 | 16,91 | 17,11 | 00:00:00 | | 2013-11-22 | 16,59 | 3.409.100 | 17,07 | 16,53 | 17,00 | 00:00:00 | | 2013-11-25 | 16,66 | 1.469.100 | 16,81 | 16,58 | 16,71 | 00:00:00 | | 2013-11-26 | 16,87 | 2.444.300 | 16,97 | 16,27 | 16,66 | 00:00:00 | | 2013-11-27 | 16,78 | 1.381.100 | 17,05 | 16,75 | 16,84 | 00:00:00 | | 2013-11-28 | 16,92 | 736.500 | 16,95 | 16,70 | 16,76 | 00:00:00 | | 2013-11-29 | 16,52 | 2.954.900 | 17,06 | 16,33 | 16,91 | 00:00:00 | | 2013-12-04 | 15,94 | 3.030.600 | 16,40 | 15,89 | 16,18 | 00:00:00 | | 2013-12-11 | 16,05 | 1.387.800 | 16,27 | 15,96 | 16,27 | 00:00:00 | | 2013-12-12 | 15,64 | 2.063.000 | 16,02 | 15,55 | 15,92 | 00:00:00 | | 2013-12-13 | 15,58 | 1.880.100 | 15,83 | 15,40 | 15,71 | 00:00:00 | | 2013-12-16 | 15,54 | 1.788.700 | 15,71 | 15,47 | 15,61 | 00:00:00 | | 2013-12-19 | 15,00 | 2.086.600 | 15,30 | 14,95 | 15,23 | 00:00:00 | | 2013-12-20 | 14,97 | 2.044.900 | 15,13 | 14,92 | 15,13 | 00:00:00 | | 2013-12-23 | 15,13 | 1.387.400 | 15,20 | 14,98 | 14,98 | 00:00:00 | | 2013-12-24 | 15,13 | 0 | 15,13 | 15,13 | 15,13 | 00:00:00 | | 2013-12-25 | 15,13 | 0 | 15,13 | 15,13 | 15,13 | 00:00:00 | | 2013-12-26 | 15,13 | 0 | 15,13 | 15,13 | 15,13 | 00:00:00 | | 2013-12-27 | 15,39 | 1.725.700 | 15,46 | 15,17 | 15,21 | 00:00:00 | | 2013-12-31 | 15,56 | 0 | 15,56 | 15,56 | 15,56 | 00:00:00 | | 2014-01-01 | 15,56 | 0 | 15,56 | 15,56 | 15,56 | 00:00:00 | | 2014-01-23 | 16,97 | 2.901.900 | 17,38 | 16,81 | 16,89 | 00:00:00 | | 2014-01-24 | 16,77 | 2.622.400 | 17,13 | 16,77 | 16,99 | 00:00:00 | | 2014-01-30 | 17,51 | 5.743.800 | 17,87 | 17,30 | 17,45 | 00:00:00 | | 2014-01-31 | 17,40 | 2.989.200 | 17,56 | 17,00 | 17,55 | 00:00:00 | | 2014-02-05 | 16,72 | 3.486.200 | 16,85 | 16,46 | 16,83 | 00:00:00 | | 2014-02-10 | 16,55 | 3.228.600 | 16,77 | 16,51 | 16,56 | 00:00:00 | | 2014-02-17 | 16,16 | 1.772.200 | 16,23 | 16,09 | 16,19 | 00:00:00 | | 2014-02-28 | 17,04 | 4.039.100 | 17,10 | 16,59 | 16,60 | 00:00:00 | | 2014-03-04 | 17,02 | 2.756.300 | 17,06 | 16,75 | 16,81 | 00:00:00 | | 2014-03-05 | 17,01 | 2.539.300 | 17,08 | 16,93 | 16,95 | 00:00:00 | | 2014-03-11 | 17,36 | 1.952.400 | 17,50 | 17,28 | 17,44 | 00:00:00 | | 2014-03-12 | 17,05 | 3.367.900 | 17,45 | 16,90 | 17,34 | 00:00:00 | | 2014-03-17 | 17,18 | 2.853.300 | 17,27 | 16,80 | 17,07 | 00:00:00 | | 2014-03-20 | 17,28 | 2.079.800 | 17,34 | 17,05 | 17,05 | 00:00:00 | | 2014-03-21 | 17,09 | 2.150.900 | 17,34 | 17,09 | 17,17 | 00:00:00 | | 2014-03-24 | 16,64 | 2.603.700 | 17,15 | 16,64 | 17,07 | 00:00:00 | | 2014-03-31 | 17,72 | 4.521.800 | 17,74 | 17,19 | 17,23 | 00:00:00 | | 2014-04-01 | 17,69 | 2.325.400 | 17,84 | 17,60 | 17,80 | 00:00:00 | | 2014-04-02 | 17,61 | 1.588.400 | 17,78 | 17,51 | 17,69 | 00:00:00 | | 2014-04-09 | 17,67 | 1.853.500 | 17,79 | 17,56 | 17,63 | 00:00:00 | | 2014-04-10 | 18,14 | 5.361.600 | 18,24 | 17,72 | 17,85 | 00:00:00 | | 2014-04-14 | 18,26 | 3.425.100 | 18,27 | 17,75 | 17,75 | 00:00:00 | | 2014-04-17 | 18,75 | 2.405.800 | 18,78 | 18,44 | 18,60 | 00:00:00 | | 2014-04-18 | 18,75 | 0 | 18,75 | 18,75 | 18,75 | 00:00:00 | | 2014-04-22 | 19,00 | 3.288.300 | 19,05 | 18,60 | 18,79 | 00:00:00 | | 2014-04-23 | 18,63 | 2.388.900 | 19,08 | 18,56 | 19,00 | 00:00:00 | | 2014-04-28 | 19,52 | 3.546.000 | 19,70 | 19,26 | 19,31 | 00:00:00 | | 2014-04-29 | 19,68 | 3.285.500 | 19,76 | 19,55 | 19,64 | 00:00:00 | | 2014-04-30 | 19,30 | 4.945.900 | 19,92 | 19,29 | 19,76 | 00:00:00 | | 2014-05-07 | 19,64 | 3.630.500 | 19,97 | 19,60 | 19,68 | 00:00:00 | | 2014-05-08 | 19,98 | 2.714.500 | 20,07 | 19,73 | 19,73 | 00:00:00 | | 2014-05-09 | 19,77 | 1.730.600 | 19,96 | 19,71 | 19,96 | 00:00:00 | | 2014-05-19 | 18,79 | 2.313.600 | 18,80 | 18,24 | 18,48 | 00:00:00 | | 2014-05-20 | 18,78 | 1.455.100 | 19,02 | 18,65 | 18,79 | 00:00:00 | | 2014-05-21 | 19,20 | 1.837.900 | 19,35 | 18,85 | 18,91 | 00:00:00 | | 2014-05-22 | 18,64 | 1.521.300 | 19,26 | 18,52 | 19,26 | 00:00:00 | | 2014-05-23 | 19,03 | 951.100 | 19,03 | 18,63 | 18,73 | 00:00:00 | | 2014-05-26 | 19,58 | 1.801.900 | 19,58 | 19,20 | 19,25 | 00:00:00 | | 2014-05-27 | 19,27 | 2.079.100 | 19,52 | 19,22 | 19,48 | 00:00:00 | | 2014-05-28 | 19,34 | 1.147.800 | 19,40 | 19,12 | 19,38 | 00:00:00 | | 2014-06-05 | 19,80 | 2.086.000 | 19,89 | 19,51 | 19,63 | 00:00:00 | | 2014-06-06 | 19,84 | 1.314.400 | 19,85 | 19,61 | 19,79 | 00:00:00 | | 2014-06-12 | 20,49 | 2.784.100 | 20,50 | 20,07 | 20,07 | 00:00:00 | | 2014-06-13 | 20,69 | 3.431.300 | 21,00 | 20,49 | 20,50 | 00:00:00 | | 2014-06-16 | 20,79 | 1.658.200 | 20,95 | 20,61 | 20,67 | 00:00:00 | | 2014-06-17 | 20,31 | 2.327.300 | 20,87 | 20,16 | 20,75 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
