|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 6,70 | 791.200 | 6,70 | 6,39 | 6,40 | 00:00:00 | | 2001-03-27 | 6,95 | 1.569.500 | 7,00 | 6,55 | 6,72 | 00:00:00 | | 2001-03-28 | 7,01 | 1.195.500 | 7,21 | 6,88 | 6,99 | 00:00:00 | | 2001-03-29 | 7,00 | 664.200 | 7,15 | 6,95 | 7,00 | 00:00:00 | | 2001-03-30 | 6,81 | 1.014.000 | 7,07 | 6,81 | 6,99 | 00:00:00 | | 2001-04-02 | 6,77 | 685.700 | 6,89 | 6,67 | 6,89 | 00:00:00 | | 2001-04-03 | 6,50 | 1.203.700 | 6,78 | 6,40 | 6,78 | 00:00:00 | | 2001-04-04 | 6,66 | 1.058.500 | 6,66 | 6,23 | 6,38 | 00:00:00 | | 2001-04-05 | 6,85 | 499.500 | 6,85 | 6,59 | 6,59 | 00:00:00 | | 2001-04-06 | 6,82 | 502.200 | 6,86 | 6,76 | 6,85 | 00:00:00 | | 2001-04-09 | 6,87 | 355.000 | 6,95 | 6,76 | 6,76 | 00:00:00 | | 2001-04-10 | 6,95 | 432.200 | 6,97 | 6,69 | 6,93 | 00:00:00 | | 2001-04-11 | 6,71 | 1.017.000 | 6,93 | 6,63 | 6,86 | 00:00:00 | | 2001-04-12 | 6,69 | 410.700 | 6,76 | 6,63 | 6,73 | 00:00:00 | | 2001-04-13 | 6,69 | 0 | 6,69 | 6,69 | 6,69 | 00:00:00 | | 2001-04-16 | 6,69 | 0 | 6,69 | 6,69 | 6,69 | 00:00:00 | | 2001-04-17 | 6,70 | 646.500 | 6,79 | 6,58 | 6,66 | 00:00:00 | | 2001-04-18 | 6,71 | 369.200 | 6,81 | 6,70 | 6,75 | 00:00:00 | | 2001-04-19 | 6,77 | 755.200 | 6,83 | 6,55 | 6,59 | 00:00:00 | | 2001-04-20 | 6,65 | 1.336.700 | 6,73 | 6,60 | 6,73 | 00:00:00 | | 2001-04-23 | 6,71 | 1.237.700 | 6,71 | 6,55 | 6,58 | 00:00:00 | | 2001-04-24 | 6,72 | 1.580.700 | 6,74 | 6,61 | 6,61 | 00:00:00 | | 2001-04-25 | 7,00 | 487.200 | 7,00 | 6,75 | 6,79 | 00:00:00 | | 2001-04-26 | 7,03 | 531.200 | 7,05 | 6,86 | 6,97 | 00:00:00 | | 2001-04-27 | 7,24 | 1.195.200 | 7,26 | 7,00 | 7,00 | 00:00:00 | | 2001-04-30 | 7,40 | 679.000 | 7,45 | 7,19 | 7,19 | 00:00:00 | | 2001-05-01 | 7,40 | 0 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2001-05-02 | 7,14 | 853.000 | 7,60 | 7,05 | 7,60 | 00:00:00 | | 2001-05-03 | 6,75 | 1.253.700 | 6,99 | 6,75 | 6,99 | 00:00:00 | | 2001-05-04 | 6,80 | 938.500 | 6,89 | 6,62 | 6,79 | 00:00:00 | | 2001-05-07 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2001-05-08 | 6,98 | 1.277.500 | 7,21 | 6,90 | 7,15 | 00:00:00 | | 2001-05-09 | 6,95 | 689.000 | 7,18 | 6,95 | 6,99 | 00:00:00 | | 2001-05-10 | 7,11 | 722.200 | 7,15 | 6,95 | 6,95 | 00:00:00 | | 2001-05-11 | 7,10 | 441.700 | 7,21 | 7,02 | 7,05 | 00:00:00 | | 2001-05-14 | 7,15 | 212.700 | 7,15 | 7,03 | 7,08 | 00:00:00 | | 2001-05-15 | 7,20 | 265.000 | 7,22 | 7,05 | 7,11 | 00:00:00 | | 2001-05-16 | 7,20 | 290.500 | 7,25 | 7,13 | 7,20 | 00:00:00 | | 2001-05-17 | 7,21 | 347.000 | 7,23 | 7,12 | 7,13 | 00:00:00 | | 2001-05-18 | 7,30 | 762.200 | 7,39 | 7,16 | 7,20 | 00:00:00 | | 2001-05-21 | 6,80 | 1.404.000 | 7,57 | 6,80 | 7,44 | 00:00:00 | | 2001-05-22 | 7,45 | 822.700 | 7,48 | 7,15 | 7,40 | 00:00:00 | | 2001-05-23 | 7,25 | 660.700 | 7,52 | 7,25 | 7,37 | 00:00:00 | | 2001-05-24 | 7,35 | 169.000 | 7,45 | 7,29 | 7,36 | 00:00:00 | | 2001-05-25 | 7,35 | 503.200 | 7,51 | 7,32 | 7,32 | 00:00:00 | | 2001-05-28 | 7,50 | 697.000 | 7,51 | 7,36 | 7,36 | 00:00:00 | | 2001-05-29 | 7,36 | 1.685.200 | 7,70 | 7,23 | 7,49 | 00:00:00 | | 2001-05-30 | 7,20 | 711.500 | 7,34 | 7,18 | 7,23 | 00:00:00 | | 2001-05-31 | 7,35 | 832.000 | 7,39 | 7,17 | 7,19 | 00:00:00 | | 2001-06-01 | 7,22 | 780.200 | 7,46 | 7,22 | 7,36 | 00:00:00 | | 2001-06-04 | 7,46 | 1.443.500 | 7,60 | 7,34 | 7,34 | 00:00:00 | | 2001-06-05 | 7,65 | 1.586.200 | 7,67 | 7,54 | 7,60 | 00:00:00 | | 2001-06-06 | 7,54 | 1.684.700 | 7,70 | 7,48 | 7,66 | 00:00:00 | | 2001-06-07 | 7,47 | 433.200 | 7,58 | 7,40 | 7,58 | 00:00:00 | | 2001-06-08 | 7,65 | 511.700 | 7,65 | 7,44 | 7,53 | 00:00:00 | | 2001-06-11 | 7,58 | 807.700 | 7,69 | 7,53 | 7,66 | 00:00:00 | | 2001-06-12 | 7,43 | 1.078.500 | 7,61 | 7,24 | 7,61 | 00:00:00 | | 2001-06-13 | 7,43 | 783.500 | 7,51 | 7,37 | 7,43 | 00:00:00 | | 2001-06-14 | 7,37 | 1.315.500 | 7,61 | 7,37 | 7,50 | 00:00:00 | | 2001-06-15 | 6,80 | 689.000 | 7,61 | 6,80 | 7,40 | 00:00:00 | | 2001-06-18 | 7,47 | 929.700 | 7,52 | 7,24 | 7,27 | 00:00:00 | | 2001-06-19 | 7,24 | 1.188.200 | 7,40 | 7,16 | 7,29 | 00:00:00 | | 2001-06-20 | 7,29 | 979.700 | 7,40 | 7,00 | 7,31 | 00:00:00 | | 2001-06-21 | 6,82 | 1.472.000 | 7,15 | 6,82 | 7,13 | 00:00:00 | | 2001-06-22 | 6,81 | 1.215.200 | 6,93 | 6,65 | 6,85 | 00:00:00 | | 2001-06-25 | 6,82 | 1.198.000 | 6,99 | 6,72 | 6,72 | 00:00:00 | | 2001-06-26 | 6,90 | 276.700 | 6,91 | 6,82 | 6,86 | 00:00:00 | | 2001-06-27 | 6,60 | 1.288.000 | 6,99 | 6,60 | 6,99 | 00:00:00 | | 2001-06-28 | 6,19 | 3.467.200 | 6,92 | 6,18 | 6,70 | 00:00:00 | | 2001-06-29 | 6,47 | 3.095.500 | 6,55 | 6,15 | 6,22 | 00:00:00 | | 2001-07-02 | 6,58 | 1.067.700 | 6,79 | 6,44 | 6,51 | 00:00:00 | | 2001-07-03 | 6,36 | 772.700 | 6,55 | 6,36 | 6,55 | 00:00:00 | | 2001-07-04 | 6,53 | 553.700 | 6,59 | 6,33 | 6,33 | 00:00:00 | | 2001-07-05 | 6,70 | 684.500 | 6,75 | 6,54 | 6,62 | 00:00:00 | | 2001-07-06 | 6,57 | 839.000 | 6,71 | 6,45 | 6,65 | 00:00:00 | | 2001-07-09 | 6,75 | 804.000 | 6,75 | 6,45 | 6,55 | 00:00:00 | | 2001-07-10 | 6,50 | 1.827.200 | 6,68 | 6,30 | 6,64 | 00:00:00 | | 2001-07-11 | 6,22 | 2.101.500 | 6,47 | 6,18 | 6,38 | 00:00:00 | | 2001-07-12 | 6,22 | 781.000 | 6,26 | 6,19 | 6,20 | 00:00:00 | | 2001-07-13 | 6,22 | 0 | 6,22 | 6,22 | 6,22 | 00:00:00 | | 2001-07-16 | 6,12 | 497.000 | 6,25 | 6,03 | 6,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
