|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-03-13 | 9,05 | 13.367.900 | 9,65 | 9,02 | 9,63 | 00:00:00 | | 2015-03-19 | 9,20 | 10.689.500 | 9,20 | 8,92 | 8,92 | 00:00:00 | | 2015-03-20 | 9,36 | 9.717.400 | 9,38 | 9,06 | 9,25 | 00:00:00 | | 2015-03-24 | 9,53 | 9.388.700 | 9,69 | 9,45 | 9,54 | 00:00:00 | | 2015-03-25 | 9,64 | 5.911.300 | 9,65 | 9,47 | 9,51 | 00:00:00 | | 2015-03-26 | 9,65 | 10.466.200 | 9,90 | 9,54 | 9,72 | 00:00:00 | | 2015-03-27 | 9,49 | 5.484.500 | 9,73 | 9,45 | 9,70 | 00:00:00 | | 2015-03-30 | 9,48 | 4.447.700 | 9,59 | 9,41 | 9,51 | 00:00:00 | | 2015-04-02 | 9,67 | 8.580.900 | 9,78 | 9,50 | 9,51 | 00:00:00 | | 2015-04-03 | 9,67 | 0 | 9,67 | 9,67 | 9,67 | 00:00:00 | | 2015-04-06 | 9,67 | 0 | 9,67 | 9,67 | 9,67 | 00:00:00 | | 2015-04-09 | 10,88 | 9.362.800 | 10,94 | 10,65 | 10,88 | 00:00:00 | | 2015-04-10 | 10,99 | 8.333.000 | 11,09 | 10,83 | 10,94 | 00:00:00 | | 2015-04-13 | 11,32 | 11.494.600 | 11,49 | 10,99 | 11,00 | 00:00:00 | | 2015-04-16 | 11,78 | 25.282.300 | 12,74 | 11,76 | 12,50 | 00:00:00 | | 2015-04-17 | 11,67 | 17.082.100 | 11,84 | 11,26 | 11,72 | 00:00:00 | | 2015-04-21 | 11,47 | 8.184.400 | 11,87 | 11,41 | 11,86 | 00:00:00 | | 2015-04-22 | 11,52 | 8.500.100 | 11,61 | 11,21 | 11,45 | 00:00:00 | | 2015-04-28 | 12,26 | 8.200.300 | 12,45 | 12,16 | 12,22 | 00:00:00 | | 2015-04-29 | 11,98 | 6.153.600 | 12,37 | 11,91 | 12,35 | 00:00:00 | | 2015-04-30 | 11,86 | 5.296.100 | 12,16 | 11,80 | 11,99 | 00:00:00 | | 2015-05-01 | 11,86 | 0 | 11,86 | 11,86 | 11,86 | 00:00:00 | | 2015-05-19 | 12,40 | 4.787.800 | 12,58 | 12,38 | 12,58 | 00:00:00 | | 2015-05-20 | 12,45 | 2.617.400 | 12,52 | 12,38 | 12,41 | 00:00:00 | | 2015-05-25 | 12,10 | 2.624.600 | 12,38 | 12,02 | 12,38 | 00:00:00 | | 2015-05-26 | 11,97 | 3.514.800 | 12,14 | 11,90 | 12,08 | 00:00:00 | | 2015-05-27 | 11,99 | 4.302.200 | 12,07 | 11,78 | 12,00 | 00:00:00 | | 2015-05-28 | 11,63 | 7.338.500 | 12,01 | 11,57 | 11,99 | 00:00:00 | | 2015-05-29 | 11,56 | 4.665.900 | 11,76 | 11,51 | 11,68 | 00:00:00 | | 2015-06-01 | 11,64 | 6.223.400 | 11,83 | 11,58 | 11,69 | 00:00:00 | | 2015-06-04 | 10,25 | 22.255.400 | 11,43 | 10,20 | 11,38 | 00:00:00 | | 2015-06-05 | 10,30 | 9.161.800 | 10,78 | 9,95 | 10,07 | 00:00:00 | | 2015-06-11 | 10,04 | 4.898.000 | 10,32 | 9,97 | 10,19 | 00:00:00 | | 2015-06-12 | 10,02 | 3.495.000 | 10,23 | 9,95 | 10,10 | 00:00:00 | | 2015-06-18 | 9,22 | 14.480.500 | 9,61 | 9,03 | 9,60 | 00:00:00 | | 2015-06-19 | 9,26 | 6.368.700 | 9,36 | 9,11 | 9,17 | 00:00:00 | | 2015-06-23 | 10,09 | 6.155.600 | 10,20 | 9,94 | 9,97 | 00:00:00 | | 2015-06-24 | 10,23 | 4.590.800 | 10,25 | 10,07 | 10,13 | 00:00:00 | | 2015-06-25 | 10,07 | 3.302.400 | 10,25 | 9,95 | 10,13 | 00:00:00 | | 2015-06-26 | 9,91 | 4.189.100 | 10,01 | 9,83 | 9,99 | 00:00:00 | | 2015-07-01 | 9,30 | 6.301.400 | 9,61 | 9,22 | 9,51 | 00:00:00 | | 2015-07-02 | 9,52 | 6.483.500 | 9,59 | 9,21 | 9,30 | 00:00:00 | | 2015-07-03 | 9,30 | 3.905.400 | 9,57 | 9,20 | 9,50 | 00:00:00 | | 2015-07-07 | 8,41 | 9.711.000 | 8,95 | 8,40 | 8,95 | 00:00:00 | | 2015-07-08 | 8,77 | 4.834.800 | 8,84 | 8,45 | 8,45 | 00:00:00 | | 2015-07-20 | 8,54 | 4.914.300 | 8,63 | 8,40 | 8,46 | 00:00:00 | | 2015-07-27 | 7,99 | 4.378.300 | 8,19 | 7,96 | 8,17 | 00:00:00 | | 2015-07-30 | 7,99 | 7.742.500 | 8,12 | 7,62 | 7,94 | 00:00:00 | | 2015-07-31 | 7,94 | 4.584.600 | 8,07 | 7,75 | 7,98 | 00:00:00 | | 2015-08-03 | 7,83 | 5.804.600 | 8,03 | 7,74 | 7,95 | 00:00:00 | | 2015-08-04 | 7,71 | 4.596.300 | 7,88 | 7,66 | 7,75 | 00:00:00 | | 2015-08-05 | 7,77 | 3.819.900 | 7,84 | 7,71 | 7,77 | 00:00:00 | | 2015-08-10 | 7,86 | 2.517.600 | 7,95 | 7,79 | 7,92 | 00:00:00 | | 2015-08-13 | 7,79 | 2.709.600 | 7,98 | 7,79 | 7,96 | 00:00:00 | | 2015-08-14 | 7,76 | 2.443.800 | 7,82 | 7,68 | 7,77 | 00:00:00 | | 2015-08-17 | 7,72 | 2.544.100 | 7,83 | 7,67 | 7,81 | 00:00:00 | | 2015-08-20 | 7,38 | 3.204.000 | 7,50 | 7,36 | 7,48 | 00:00:00 | | 2015-08-21 | 7,42 | 3.782.700 | 7,57 | 7,30 | 7,31 | 00:00:00 | | 2015-08-24 | 6,95 | 5.605.100 | 7,38 | 6,86 | 7,25 | 00:00:00 | | 2015-09-01 | 8,43 | 5.094.500 | 8,64 | 8,42 | 8,52 | 00:00:00 | | 2015-09-02 | 8,01 | 8.404.000 | 8,50 | 7,99 | 8,45 | 00:00:00 | | 2015-09-03 | 8,13 | 8.483.100 | 8,17 | 7,90 | 8,08 | 00:00:00 | | 2015-09-04 | 7,82 | 6.425.200 | 8,24 | 7,81 | 8,06 | 00:00:00 | | 2015-09-07 | 7,84 | 2.099.100 | 8,00 | 7,83 | 7,90 | 00:00:00 | | 2015-09-15 | 7,98 | 4.438.200 | 7,99 | 7,52 | 7,65 | 00:00:00 | | 2015-09-16 | 8,22 | 4.194.800 | 8,22 | 8,01 | 8,01 | 00:00:00 | | 2015-09-17 | 8,26 | 3.546.700 | 8,29 | 8,12 | 8,25 | 00:00:00 | | 2015-09-18 | 8,08 | 4.894.700 | 8,23 | 8,02 | 8,12 | 00:00:00 | | 2015-09-22 | 7,73 | 4.337.700 | 8,07 | 7,70 | 8,07 | 00:00:00 | | 2015-09-23 | 7,42 | 4.063.200 | 7,84 | 7,35 | 7,73 | 00:00:00 | | 2015-09-24 | 7,41 | 3.779.600 | 7,45 | 7,23 | 7,35 | 00:00:00 | | 2015-09-25 | 7,38 | 4.089.100 | 7,54 | 7,28 | 7,53 | 00:00:00 | | 2015-09-29 | 7,12 | 3.905.300 | 7,19 | 6,97 | 7,00 | 00:00:00 | | 2015-09-30 | 7,17 | 4.767.400 | 7,25 | 7,02 | 7,21 | 00:00:00 | | 2015-10-06 | 8,07 | 9.783.500 | 8,32 | 7,92 | 8,32 | 00:00:00 | | 2015-10-07 | 8,70 | 18.758.600 | 8,72 | 8,12 | 8,13 | 00:00:00 | | 2015-10-27 | 7,99 | 5.170.200 | 8,27 | 7,97 | 8,25 | 00:00:00 | | 2015-10-28 | 8,86 | 22.909.600 | 9,04 | 8,01 | 8,02 | 00:00:00 | | 2015-10-29 | 8,51 | 7.234.100 | 8,82 | 8,45 | 8,80 | 00:00:00 | | 2015-10-30 | 8,55 | 5.540.300 | 8,59 | 8,34 | 8,59 | 00:00:00 | | 2015-11-02 | 8,36 | 4.809.300 | 8,53 | 8,20 | 8,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
