|
 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 | | 2001-11-05 | 5,40 | 1.319.000 | 5,43 | 5,33 | 5,35 | 00:00:00 | | 2001-11-06 | 5,15 | 2.240.700 | 5,46 | 5,15 | 5,45 | 00:00:00 | | 2001-11-07 | 5,15 | 1.732.200 | 5,23 | 5,04 | 5,20 | 00:00:00 | | 2001-11-08 | 5,20 | 1.211.200 | 5,25 | 5,16 | 5,19 | 00:00:00 | | 2001-11-09 | 5,22 | 1.764.200 | 5,36 | 5,20 | 5,27 | 00:00:00 | | 2001-11-12 | 5,11 | 1.673.000 | 5,32 | 5,05 | 5,31 | 00:00:00 | | 2001-11-13 | 5,43 | 5.485.700 | 5,48 | 5,25 | 5,29 | 00:00:00 | | 2001-11-14 | 5,23 | 3.807.500 | 5,57 | 5,20 | 5,51 | 00:00:00 | | 2001-11-15 | 4,90 | 10.795.700 | 5,32 | 4,86 | 5,25 | 00:00:00 | | 2001-11-16 | 4,87 | 10.017.500 | 4,98 | 4,76 | 4,92 | 00:00:00 | | 2001-11-19 | 4,93 | 3.112.200 | 5,01 | 4,87 | 4,94 | 00:00:00 | | 2001-11-20 | 5,04 | 4.787.200 | 5,06 | 4,86 | 4,92 | 00:00:00 | | 2001-11-21 | 5,00 | 3.983.700 | 5,17 | 4,98 | 5,10 | 00:00:00 | | 2001-11-22 | 5,05 | 2.679.500 | 5,13 | 5,05 | 5,05 | 00:00:00 | | 2001-11-23 | 5,07 | 5.749.200 | 5,22 | 4,99 | 5,12 | 00:00:00 | | 2001-11-26 | 5,00 | 2.330.700 | 5,13 | 5,00 | 5,11 | 00:00:00 | | 2001-11-27 | 4,98 | 2.365.500 | 5,05 | 4,88 | 5,01 | 00:00:00 | | 2001-11-28 | 4,97 | 1.461.700 | 5,00 | 4,90 | 4,98 | 00:00:00 | | 2001-11-29 | 5,01 | 1.120.500 | 5,04 | 4,91 | 4,97 | 00:00:00 | | 2001-11-30 | 5,02 | 1.259.000 | 5,05 | 4,94 | 5,05 | 00:00:00 | | 2001-12-03 | 5,07 | 1.314.200 | 5,08 | 4,93 | 4,96 | 00:00:00 | | 2001-12-04 | 5,17 | 2.607.700 | 5,18 | 5,03 | 5,10 | 00:00:00 | | 2001-12-05 | 5,35 | 4.031.200 | 5,35 | 5,15 | 5,17 | 00:00:00 | | 2001-12-06 | 5,31 | 2.348.200 | 5,33 | 5,25 | 5,33 | 00:00:00 | | 2001-12-07 | 5,29 | 1.434.700 | 5,32 | 5,22 | 5,26 | 00:00:00 | | 2001-12-10 | 5,20 | 1.376.700 | 5,30 | 5,14 | 5,27 | 00:00:00 | | 2001-12-11 | 5,22 | 1.740.000 | 5,25 | 5,13 | 5,20 | 00:00:00 | | 2001-12-12 | 5,18 | 762.500 | 5,24 | 5,15 | 5,19 | 00:00:00 | | 2001-12-13 | 5,11 | 1.631.700 | 5,21 | 5,09 | 5,15 | 00:00:00 | | 2001-12-14 | 5,11 | 929.700 | 5,13 | 5,03 | 5,05 | 00:00:00 | | 2001-12-17 | 5,18 | 1.358.500 | 5,23 | 5,04 | 5,12 | 00:00:00 | | 2001-12-18 | 5,23 | 1.176.000 | 5,26 | 5,12 | 5,17 | 00:00:00 | | 2001-12-19 | 5,30 | 1.363.200 | 5,30 | 5,14 | 5,23 | 00:00:00 | | 2001-12-20 | 5,41 | 3.675.500 | 5,43 | 5,21 | 5,28 | 00:00:00 | | 2001-12-21 | 5,49 | 3.840.700 | 5,49 | 5,27 | 5,38 | 00:00:00 | | 2001-12-24 | 5,49 | 0 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2001-12-25 | 5,49 | 0 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2001-12-26 | 5,49 | 0 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2001-12-27 | 5,46 | 722.200 | 5,54 | 5,40 | 5,50 | 00:00:00 | | 2001-12-28 | 5,50 | 970.000 | 5,52 | 5,45 | 5,50 | 00:00:00 | | 2001-12-31 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2002-01-01 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2002-01-02 | 5,50 | 603.000 | 5,50 | 5,38 | 5,48 | 00:00:00 | | 2002-01-03 | 5,61 | 1.507.700 | 5,62 | 5,48 | 5,48 | 00:00:00 | | 2002-01-04 | 5,80 | 3.433.500 | 5,82 | 5,55 | 5,58 | 00:00:00 | | 2002-01-07 | 5,73 | 2.162.700 | 5,88 | 5,69 | 5,81 | 00:00:00 | | 2002-01-08 | 5,85 | 4.535.500 | 5,96 | 5,73 | 5,73 | 00:00:00 | | 2002-01-09 | 5,90 | 1.961.200 | 5,94 | 5,84 | 5,88 | 00:00:00 | | 2002-01-10 | 6,00 | 4.247.000 | 6,06 | 5,88 | 5,92 | 00:00:00 | | 2002-01-11 | 6,08 | 3.073.000 | 6,14 | 5,99 | 6,05 | 00:00:00 | | 2002-01-14 | 5,93 | 2.219.200 | 6,13 | 5,88 | 6,05 | 00:00:00 | | 2002-01-15 | 5,78 | 5.764.900 | 5,94 | 5,72 | 5,90 | 00:00:00 | | 2002-01-16 | 5,60 | 4.171.500 | 5,75 | 5,58 | 5,71 | 00:00:00 | | 2002-01-17 | 5,68 | 5.041.300 | 5,76 | 5,53 | 5,61 | 00:00:00 | | 2002-01-18 | 5,65 | 3.251.800 | 5,80 | 5,65 | 5,70 | 00:00:00 | | 2002-01-21 | 5,80 | 1.951.600 | 5,91 | 5,66 | 5,67 | 00:00:00 | | 2002-01-22 | 5,76 | 2.335.500 | 5,87 | 5,69 | 5,80 | 00:00:00 | | 2002-01-23 | 5,82 | 1.611.600 | 5,83 | 5,75 | 5,75 | 00:00:00 | | 2002-01-24 | 5,84 | 1.409.800 | 5,91 | 5,78 | 5,78 | 00:00:00 | | 2002-01-25 | 5,88 | 3.194.800 | 5,95 | 5,79 | 5,85 | 00:00:00 | | 2002-01-28 | 6,00 | 1.658.500 | 6,01 | 5,88 | 5,92 | 00:00:00 | | 2002-01-29 | 6,06 | 2.004.600 | 6,07 | 5,97 | 6,00 | 00:00:00 | | 2002-01-30 | 5,99 | 1.577.700 | 6,08 | 5,90 | 5,99 | 00:00:00 | | 2002-01-31 | 5,95 | 846.100 | 6,04 | 5,88 | 6,00 | 00:00:00 | | 2002-02-01 | 6,06 | 1.814.200 | 6,07 | 5,94 | 5,94 | 00:00:00 | | 2002-02-04 | 6,01 | 926.400 | 6,12 | 6,01 | 6,06 | 00:00:00 | | 2002-02-05 | 6,16 | 1.883.700 | 6,16 | 6,02 | 6,05 | 00:00:00 | | 2002-02-06 | 6,06 | 1.499.600 | 6,24 | 5,98 | 6,20 | 00:00:00 | | 2002-02-07 | 6,02 | 2.428.000 | 6,10 | 5,86 | 6,08 | 00:00:00 | | 2002-02-08 | 5,90 | 693.900 | 6,02 | 5,90 | 5,99 | 00:00:00 | | 2002-02-11 | 5,80 | 2.031.900 | 5,93 | 5,71 | 5,92 | 00:00:00 | | 2002-02-12 | 5,79 | 1.133.800 | 5,87 | 5,71 | 5,77 | 00:00:00 | | 2002-02-13 | 5,92 | 1.146.500 | 5,93 | 5,75 | 5,80 | 00:00:00 | | 2002-02-14 | 6,00 | 1.529.300 | 6,00 | 5,81 | 5,93 | 00:00:00 | | 2002-02-15 | 5,89 | 2.864.000 | 6,15 | 5,88 | 6,06 | 00:00:00 | | 2002-02-18 | 6,10 | 1.034.600 | 6,10 | 5,90 | 5,90 | 00:00:00 | | 2002-02-19 | 6,10 | 1.380.300 | 6,10 | 5,97 | 6,08 | 00:00:00 | | 2002-02-20 | 5,97 | 3.009.700 | 6,11 | 5,88 | 6,09 | 00:00:00 | | 2002-02-21 | 5,90 | 843.700 | 5,99 | 5,88 | 5,98 | 00:00:00 | | 2002-02-22 | 6,20 | 2.219.300 | 6,24 | 5,87 | 5,88 | 00:00:00 | | 2002-02-25 | 6,10 | 2.024.400 | 6,17 | 6,04 | 6,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
