|
 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 | | 2014-06-17 | 20,31 | 2.327.300 | 20,87 | 20,16 | 20,75 | 00:00:00 | | 2014-06-18 | 20,44 | 1.232.700 | 20,59 | 20,29 | 20,31 | 00:00:00 | | 2014-06-19 | 20,79 | 1.863.400 | 20,84 | 20,30 | 20,56 | 00:00:00 | | 2014-06-20 | 20,85 | 1.662.400 | 20,98 | 20,70 | 20,91 | 00:00:00 | | 2014-07-03 | 20,03 | 2.851.000 | 20,17 | 19,65 | 19,79 | 00:00:00 | | 2014-07-04 | 19,91 | 1.619.600 | 20,25 | 19,91 | 20,14 | 00:00:00 | | 2014-07-07 | 20,03 | 1.385.900 | 20,11 | 19,65 | 19,87 | 00:00:00 | | 2014-07-14 | 18,41 | 1.966.000 | 18,89 | 18,32 | 18,88 | 00:00:00 | | 2014-07-21 | 18,33 | 982.300 | 18,74 | 18,26 | 18,74 | 00:00:00 | | 2014-07-31 | 17,46 | 4.083.700 | 17,99 | 17,25 | 17,97 | 00:00:00 | | 2014-08-01 | 17,50 | 2.248.000 | 17,71 | 17,22 | 17,50 | 00:00:00 | | 2014-08-04 | 17,46 | 1.375.000 | 17,57 | 17,30 | 17,55 | 00:00:00 | | 2014-08-12 | 17,22 | 1.394.100 | 17,42 | 17,11 | 17,24 | 00:00:00 | | 2014-08-13 | 17,37 | 844.600 | 17,37 | 17,23 | 17,34 | 00:00:00 | | 2014-08-19 | 17,50 | 1.113.300 | 17,74 | 17,44 | 17,48 | 00:00:00 | | 2014-08-20 | 17,58 | 984.200 | 17,67 | 17,51 | 17,55 | 00:00:00 | | 2014-08-25 | 17,83 | 1.443.100 | 17,92 | 17,50 | 17,91 | 00:00:00 | | 2014-08-28 | 17,79 | 716.200 | 18,10 | 17,79 | 17,99 | 00:00:00 | | 2014-08-29 | 18,06 | 1.050.700 | 18,12 | 17,80 | 17,81 | 00:00:00 | | 2014-09-01 | 17,61 | 1.614.700 | 17,96 | 17,55 | 17,81 | 00:00:00 | | 2014-09-02 | 17,68 | 1.292.200 | 17,90 | 17,59 | 17,68 | 00:00:00 | | 2014-09-03 | 17,83 | 1.455.400 | 17,90 | 17,67 | 17,72 | 00:00:00 | | 2014-09-15 | 16,95 | 2.414.700 | 17,05 | 16,87 | 16,99 | 00:00:00 | | 2014-09-23 | 16,08 | 2.037.100 | 16,25 | 16,08 | 16,17 | 00:00:00 | | 2014-09-24 | 16,38 | 1.765.400 | 16,38 | 15,96 | 16,01 | 00:00:00 | | 2014-09-25 | 16,37 | 2.044.700 | 16,64 | 16,31 | 16,39 | 00:00:00 | | 2014-09-26 | 16,50 | 1.301.100 | 16,51 | 16,19 | 16,37 | 00:00:00 | | 2014-09-29 | 16,39 | 1.000.700 | 16,61 | 16,24 | 16,54 | 00:00:00 | | 2014-09-30 | 16,84 | 2.117.300 | 16,84 | 16,42 | 16,45 | 00:00:00 | | 2014-10-01 | 16,15 | 2.979.700 | 16,79 | 16,14 | 16,77 | 00:00:00 | | 2014-10-02 | 15,55 | 4.838.600 | 16,26 | 15,52 | 16,18 | 00:00:00 | | 2014-10-03 | 15,75 | 2.500.500 | 15,84 | 15,60 | 15,62 | 00:00:00 | | 2014-10-07 | 15,66 | 1.971.400 | 15,84 | 15,61 | 15,67 | 00:00:00 | | 2014-10-08 | 15,73 | 1.753.300 | 15,82 | 15,51 | 15,58 | 00:00:00 | | 2014-10-13 | 14,98 | 3.668.800 | 15,35 | 14,77 | 15,00 | 00:00:00 | | 2014-10-14 | 15,07 | 2.512.500 | 15,32 | 14,93 | 14,99 | 00:00:00 | | 2014-10-15 | 14,70 | 4.289.100 | 15,27 | 14,70 | 15,18 | 00:00:00 | | 2014-10-21 | 15,54 | 2.298.900 | 15,56 | 15,07 | 15,11 | 00:00:00 | | 2014-10-22 | 15,23 | 2.534.600 | 15,62 | 15,15 | 15,62 | 00:00:00 | | 2014-10-23 | 15,50 | 6.667.500 | 15,85 | 14,94 | 15,23 | 00:00:00 | | 2014-10-24 | 14,94 | 3.697.600 | 15,58 | 14,83 | 15,54 | 00:00:00 | | 2014-10-28 | 13,48 | 10.151.000 | 14,69 | 13,04 | 14,50 | 00:00:00 | | 2014-10-29 | 12,67 | 9.983.900 | 13,13 | 12,61 | 13,10 | 00:00:00 | | 2014-10-30 | 12,44 | 7.556.900 | 12,82 | 12,15 | 12,72 | 00:00:00 | | 2014-10-31 | 12,50 | 4.553.200 | 12,75 | 12,44 | 12,74 | 00:00:00 | | 2014-11-04 | 11,79 | 6.792.500 | 12,38 | 11,75 | 12,31 | 00:00:00 | | 2014-11-05 | 11,92 | 5.549.700 | 12,05 | 11,51 | 11,84 | 00:00:00 | | 2014-11-06 | 12,12 | 5.094.300 | 12,39 | 11,90 | 11,92 | 00:00:00 | | 2014-11-07 | 12,72 | 6.292.200 | 12,72 | 12,17 | 12,18 | 00:00:00 | | 2014-11-10 | 12,63 | 6.910.600 | 13,13 | 12,57 | 12,77 | 00:00:00 | | 2014-11-25 | 13,04 | 3.341.300 | 13,38 | 12,94 | 13,12 | 00:00:00 | | 2014-11-26 | 12,79 | 3.829.400 | 13,14 | 12,70 | 13,11 | 00:00:00 | | 2014-12-02 | 10,03 | 23.517.400 | 10,50 | 10,03 | 10,36 | 00:00:00 | | 2014-12-03 | 10,01 | 14.964.400 | 10,21 | 9,92 | 10,15 | 00:00:00 | | 2014-12-09 | 9,13 | 15.128.100 | 9,35 | 9,05 | 9,25 | 00:00:00 | | 2014-12-10 | 8,65 | 24.914.100 | 9,38 | 8,52 | 9,17 | 00:00:00 | | 2014-12-25 | 8,99 | 0 | 8,99 | 8,99 | 8,99 | 00:00:00 | | 2014-12-26 | 8,99 | 0 | 8,99 | 8,99 | 8,99 | 00:00:00 | | 2014-12-29 | 8,97 | 4.234.800 | 9,15 | 8,89 | 9,15 | 00:00:00 | | 2015-01-06 | 8,30 | 5.260.200 | 8,49 | 8,23 | 8,35 | 00:00:00 | | 2015-01-07 | 8,10 | 5.838.900 | 8,53 | 8,09 | 8,35 | 00:00:00 | | 2015-01-08 | 8,27 | 5.486.400 | 8,30 | 8,07 | 8,22 | 00:00:00 | | 2015-01-13 | 7,53 | 6.785.600 | 7,61 | 7,09 | 7,20 | 00:00:00 | | 2015-01-14 | 7,46 | 7.445.100 | 7,66 | 7,32 | 7,39 | 00:00:00 | | 2015-01-22 | 8,00 | 17.980.400 | 8,32 | 7,68 | 7,72 | 00:00:00 | | 2015-01-23 | 7,70 | 10.035.000 | 8,20 | 7,68 | 8,19 | 00:00:00 | | 2015-01-27 | 8,23 | 14.132.100 | 8,38 | 7,87 | 7,92 | 00:00:00 | | 2015-01-28 | 8,22 | 14.385.200 | 8,56 | 8,16 | 8,33 | 00:00:00 | | 2015-02-09 | 8,99 | 9.662.500 | 9,01 | 8,76 | 8,81 | 00:00:00 | | 2015-02-12 | 8,78 | 8.228.600 | 8,95 | 8,57 | 8,60 | 00:00:00 | | 2015-02-13 | 8,66 | 7.949.200 | 8,93 | 8,64 | 8,88 | 00:00:00 | | 2015-02-16 | 8,74 | 7.580.400 | 8,88 | 8,66 | 8,74 | 00:00:00 | | 2015-02-17 | 9,12 | 22.904.000 | 9,38 | 8,91 | 8,91 | 00:00:00 | | 2015-02-18 | 9,44 | 14.431.000 | 9,48 | 9,21 | 9,35 | 00:00:00 | | 2015-02-19 | 9,28 | 9.836.800 | 9,40 | 9,14 | 9,38 | 00:00:00 | | 2015-02-20 | 9,31 | 6.664.500 | 9,43 | 9,23 | 9,28 | 00:00:00 | | 2015-03-05 | 9,20 | 5.304.700 | 9,27 | 9,15 | 9,20 | 00:00:00 | | 2015-03-06 | 9,30 | 5.765.100 | 9,34 | 9,20 | 9,20 | 00:00:00 | | 2015-03-09 | 9,68 | 16.946.500 | 9,78 | 9,25 | 9,31 | 00:00:00 | | 2015-03-12 | 9,60 | 6.242.500 | 9,73 | 9,56 | 9,61 | 00:00:00 | | 2015-03-13 | 9,05 | 13.367.900 | 9,65 | 9,02 | 9,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
