|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 6,12 | 497.000 | 6,25 | 6,03 | 6,12 | 00:00:00 | | 2001-07-17 | 5,80 | 1.545.200 | 6,08 | 5,76 | 6,07 | 00:00:00 | | 2001-07-18 | 5,46 | 4.211.500 | 5,80 | 5,27 | 5,70 | 00:00:00 | | 2001-07-19 | 5,67 | 1.137.700 | 5,71 | 5,43 | 5,45 | 00:00:00 | | 2001-07-20 | 5,96 | 2.084.200 | 6,03 | 5,59 | 5,64 | 00:00:00 | | 2001-07-23 | 6,29 | 1.553.200 | 6,34 | 5,95 | 5,95 | 00:00:00 | | 2001-07-24 | 6,33 | 1.966.000 | 6,42 | 6,16 | 6,25 | 00:00:00 | | 2001-07-25 | 6,14 | 960.000 | 6,25 | 6,06 | 6,24 | 00:00:00 | | 2001-07-26 | 6,35 | 1.024.000 | 6,36 | 6,20 | 6,23 | 00:00:00 | | 2001-07-27 | 6,43 | 1.012.500 | 6,50 | 6,30 | 6,30 | 00:00:00 | | 2001-07-30 | 6,33 | 697.700 | 6,60 | 6,29 | 6,46 | 00:00:00 | | 2001-07-31 | 6,30 | 894.700 | 6,44 | 6,21 | 6,41 | 00:00:00 | | 2001-08-01 | 6,16 | 2.148.700 | 6,24 | 6,09 | 6,20 | 00:00:00 | | 2001-08-02 | 6,28 | 1.669.200 | 6,42 | 6,17 | 6,17 | 00:00:00 | | 2001-08-03 | 6,34 | 523.200 | 6,37 | 6,30 | 6,30 | 00:00:00 | | 2001-08-06 | 6,42 | 245.700 | 6,43 | 6,21 | 6,35 | 00:00:00 | | 2001-08-07 | 6,60 | 1.036.700 | 6,67 | 6,41 | 6,46 | 00:00:00 | | 2001-08-08 | 6,49 | 1.717.000 | 6,71 | 6,34 | 6,59 | 00:00:00 | | 2001-08-09 | 6,37 | 369.500 | 6,43 | 6,31 | 6,31 | 00:00:00 | | 2001-08-10 | 6,40 | 190.500 | 6,47 | 6,38 | 6,46 | 00:00:00 | | 2001-08-13 | 6,55 | 427.500 | 6,55 | 6,48 | 6,50 | 00:00:00 | | 2001-08-14 | 6,40 | 471.500 | 6,56 | 6,38 | 6,56 | 00:00:00 | | 2001-08-15 | 6,40 | 0 | 6,40 | 6,40 | 6,40 | 00:00:00 | | 2001-08-16 | 6,54 | 683.200 | 6,55 | 6,33 | 6,47 | 00:00:00 | | 2001-08-17 | 6,51 | 758.700 | 6,58 | 6,48 | 6,50 | 00:00:00 | | 2001-08-20 | 6,27 | 484.500 | 6,58 | 6,27 | 6,48 | 00:00:00 | | 2001-08-21 | 6,44 | 1.010.500 | 6,52 | 6,30 | 6,31 | 00:00:00 | | 2001-08-22 | 6,70 | 1.945.500 | 6,80 | 6,46 | 6,48 | 00:00:00 | | 2001-08-23 | 6,64 | 848.200 | 6,85 | 6,59 | 6,76 | 00:00:00 | | 2001-08-24 | 6,68 | 407.200 | 6,70 | 6,59 | 6,70 | 00:00:00 | | 2001-08-27 | 6,50 | 561.000 | 6,70 | 6,46 | 6,68 | 00:00:00 | | 2001-08-28 | 6,48 | 511.500 | 6,55 | 6,45 | 6,54 | 00:00:00 | | 2001-08-29 | 6,46 | 419.700 | 6,54 | 6,46 | 6,47 | 00:00:00 | | 2001-08-30 | 6,50 | 311.000 | 6,52 | 6,45 | 6,48 | 00:00:00 | | 2001-08-31 | 6,35 | 283.200 | 6,50 | 6,35 | 6,48 | 00:00:00 | | 2001-09-03 | 6,33 | 345.700 | 6,40 | 6,27 | 6,33 | 00:00:00 | | 2001-09-04 | 6,37 | 456.500 | 6,49 | 6,25 | 6,36 | 00:00:00 | | 2001-09-05 | 6,46 | 830.500 | 6,56 | 6,37 | 6,37 | 00:00:00 | | 2001-09-06 | 6,31 | 1.152.000 | 6,47 | 6,22 | 6,44 | 00:00:00 | | 2001-09-07 | 6,44 | 593.500 | 6,50 | 6,28 | 6,30 | 00:00:00 | | 2001-09-10 | 6,32 | 1.048.700 | 6,55 | 6,32 | 6,45 | 00:00:00 | | 2001-09-11 | 6,32 | 1.666.700 | 6,70 | 6,31 | 6,49 | 00:00:00 | | 2001-09-12 | 6,39 | 424.700 | 6,48 | 6,19 | 6,23 | 00:00:00 | | 2001-09-13 | 6,25 | 1.151.500 | 6,38 | 6,23 | 6,30 | 00:00:00 | | 2001-09-14 | 5,65 | 2.088.000 | 6,49 | 5,65 | 6,45 | 00:00:00 | | 2001-09-17 | 5,40 | 1.676.500 | 5,73 | 5,33 | 5,63 | 00:00:00 | | 2001-09-18 | 5,44 | 1.228.200 | 5,52 | 5,32 | 5,50 | 00:00:00 | | 2001-09-19 | 4,91 | 2.753.500 | 5,53 | 4,91 | 5,40 | 00:00:00 | | 2001-09-20 | 4,87 | 3.102.200 | 5,05 | 4,53 | 5,05 | 00:00:00 | | 2001-09-21 | 4,19 | 3.157.700 | 4,80 | 4,19 | 4,25 | 00:00:00 | | 2001-09-24 | 4,16 | 5.871.000 | 4,38 | 4,05 | 4,07 | 00:00:00 | | 2001-09-25 | 4,55 | 3.304.200 | 4,57 | 4,16 | 4,20 | 00:00:00 | | 2001-09-26 | 4,60 | 1.720.200 | 4,89 | 4,40 | 4,54 | 00:00:00 | | 2001-09-27 | 4,89 | 1.704.000 | 5,05 | 4,59 | 4,60 | 00:00:00 | | 2001-09-28 | 4,89 | 0 | 4,89 | 4,89 | 4,89 | 00:00:00 | | 2001-10-01 | 4,80 | 1.392.000 | 5,02 | 4,66 | 4,95 | 00:00:00 | | 2001-10-02 | 4,63 | 2.563.700 | 4,80 | 4,53 | 4,75 | 00:00:00 | | 2001-10-03 | 4,58 | 1.885.000 | 4,65 | 4,44 | 4,53 | 00:00:00 | | 2001-10-04 | 4,65 | 3.836.000 | 4,90 | 4,53 | 4,69 | 00:00:00 | | 2001-10-05 | 4,78 | 1.615.700 | 4,80 | 4,58 | 4,60 | 00:00:00 | | 2001-10-08 | 4,86 | 1.636.000 | 4,93 | 4,64 | 4,65 | 00:00:00 | | 2001-10-09 | 5,17 | 2.823.000 | 5,23 | 4,90 | 4,94 | 00:00:00 | | 2001-10-10 | 5,40 | 2.657.200 | 5,45 | 5,17 | 5,24 | 00:00:00 | | 2001-10-11 | 5,55 | 3.309.500 | 5,62 | 5,20 | 5,51 | 00:00:00 | | 2001-10-12 | 5,47 | 1.378.200 | 5,55 | 5,35 | 5,47 | 00:00:00 | | 2001-10-15 | 5,60 | 706.200 | 5,60 | 5,36 | 5,36 | 00:00:00 | | 2001-10-16 | 5,60 | 0 | 5,60 | 5,60 | 5,60 | 00:00:00 | | 2001-10-17 | 5,25 | 2.879.000 | 5,50 | 5,25 | 5,48 | 00:00:00 | | 2001-10-18 | 5,11 | 3.291.200 | 5,23 | 5,01 | 5,20 | 00:00:00 | | 2001-10-19 | 4,90 | 2.401.000 | 5,13 | 4,89 | 5,13 | 00:00:00 | | 2001-10-22 | 5,18 | 1.710.200 | 5,19 | 4,97 | 5,00 | 00:00:00 | | 2001-10-23 | 5,18 | 1.836.500 | 5,24 | 5,09 | 5,20 | 00:00:00 | | 2001-10-24 | 5,16 | 1.699.200 | 5,22 | 5,01 | 5,18 | 00:00:00 | | 2001-10-25 | 5,14 | 1.626.500 | 5,22 | 5,08 | 5,15 | 00:00:00 | | 2001-10-26 | 5,14 | 0 | 5,14 | 5,14 | 5,14 | 00:00:00 | | 2001-10-29 | 5,55 | 2.927.700 | 5,56 | 5,41 | 5,42 | 00:00:00 | | 2001-10-30 | 5,25 | 2.464.200 | 5,59 | 5,17 | 5,45 | 00:00:00 | | 2001-10-31 | 5,49 | 1.746.700 | 5,50 | 5,21 | 5,30 | 00:00:00 | | 2001-11-01 | 5,39 | 705.200 | 5,47 | 5,30 | 5,47 | 00:00:00 | | 2001-11-02 | 5,29 | 1.683.500 | 5,41 | 5,20 | 5,32 | 00:00:00 | | 2001-11-05 | 5,40 | 1.319.000 | 5,43 | 5,33 | 5,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
