|
 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 2024-05-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 6,10 | 2.024.400 | 6,17 | 6,04 | 6,16 | 00:00:00 | | 2002-02-26 | 6,11 | 1.658.400 | 6,19 | 6,07 | 6,15 | 00:00:00 | | 2002-02-27 | 6,90 | 9.699.700 | 6,90 | 6,34 | 6,38 | 00:00:00 | | 2002-02-28 | 6,65 | 5.240.800 | 6,91 | 6,51 | 6,79 | 00:00:00 | | 2002-03-01 | 6,77 | 1.900.200 | 6,83 | 6,53 | 6,67 | 00:00:00 | | 2002-03-04 | 6,74 | 2.388.900 | 6,86 | 6,72 | 6,73 | 00:00:00 | | 2002-03-05 | 6,70 | 3.360.600 | 6,78 | 6,57 | 6,76 | 00:00:00 | | 2002-03-06 | 6,90 | 4.083.700 | 6,99 | 6,65 | 6,70 | 00:00:00 | | 2002-03-07 | 6,90 | 2.871.100 | 6,95 | 6,75 | 6,94 | 00:00:00 | | 2002-03-08 | 6,99 | 2.692.200 | 7,10 | 6,92 | 6,92 | 00:00:00 | | 2002-03-11 | 7,08 | 3.239.700 | 7,17 | 6,97 | 7,04 | 00:00:00 | | 2002-03-12 | 7,00 | 2.543.700 | 7,12 | 6,93 | 7,10 | 00:00:00 | | 2002-03-13 | 7,24 | 2.791.600 | 7,24 | 7,00 | 7,05 | 00:00:00 | | 2002-03-14 | 7,01 | 3.156.400 | 7,20 | 6,99 | 7,15 | 00:00:00 | | 2002-03-15 | 7,03 | 3.171.800 | 7,11 | 6,96 | 7,00 | 00:00:00 | | 2002-03-18 | 7,00 | 2.961.700 | 7,22 | 6,93 | 6,94 | 00:00:00 | | 2002-03-19 | 7,00 | 1.630.700 | 7,07 | 6,99 | 7,00 | 00:00:00 | | 2002-03-20 | 6,85 | 1.139.700 | 7,00 | 6,85 | 7,00 | 00:00:00 | | 2002-03-21 | 6,96 | 5.177.500 | 7,10 | 6,95 | 6,98 | 00:00:00 | | 2002-03-22 | 6,89 | 2.004.300 | 7,00 | 6,88 | 6,96 | 00:00:00 | | 2002-03-25 | 6,88 | 1.647.400 | 6,99 | 6,82 | 6,99 | 00:00:00 | | 2002-03-26 | 6,84 | 1.098.800 | 6,91 | 6,79 | 6,85 | 00:00:00 | | 2002-03-27 | 7,07 | 3.025.600 | 7,07 | 6,92 | 6,96 | 00:00:00 | | 2002-03-28 | 7,07 | 0 | 7,07 | 7,07 | 7,07 | 00:00:00 | | 2002-03-29 | 7,07 | 0 | 7,07 | 7,07 | 7,07 | 00:00:00 | | 2002-04-01 | 7,07 | 0 | 7,07 | 7,07 | 7,07 | 00:00:00 | | 2002-04-02 | 7,03 | 2.760.300 | 7,15 | 7,03 | 7,10 | 00:00:00 | | 2002-04-03 | 7,03 | 2.311.900 | 7,10 | 7,01 | 7,06 | 00:00:00 | | 2002-04-04 | 6,88 | 1.990.600 | 7,04 | 6,88 | 7,01 | 00:00:00 | | 2002-04-05 | 6,83 | 2.363.400 | 6,94 | 6,76 | 6,94 | 00:00:00 | | 2002-04-08 | 6,90 | 3.311.100 | 6,90 | 6,66 | 6,81 | 00:00:00 | | 2002-04-09 | 6,80 | 1.967.100 | 6,95 | 6,80 | 6,94 | 00:00:00 | | 2002-04-10 | 6,79 | 820.600 | 6,91 | 6,79 | 6,81 | 00:00:00 | | 2002-04-11 | 6,80 | 1.325.000 | 6,90 | 6,80 | 6,83 | 00:00:00 | | 2002-04-12 | 6,86 | 1.631.900 | 7,00 | 6,84 | 6,86 | 00:00:00 | | 2002-04-15 | 6,90 | 871.200 | 6,94 | 6,81 | 6,90 | 00:00:00 | | 2002-04-16 | 6,95 | 1.263.200 | 6,95 | 6,83 | 6,83 | 00:00:00 | | 2002-04-17 | 6,97 | 914.000 | 7,02 | 6,90 | 6,98 | 00:00:00 | | 2002-04-18 | 7,06 | 1.452.400 | 7,08 | 6,98 | 7,00 | 00:00:00 | | 2002-04-19 | 7,19 | 2.140.000 | 7,20 | 7,04 | 7,08 | 00:00:00 | | 2002-04-22 | 7,14 | 1.213.500 | 7,23 | 7,06 | 7,19 | 00:00:00 | | 2002-04-23 | 7,01 | 1.740.800 | 7,22 | 6,89 | 7,15 | 00:00:00 | | 2002-04-24 | 7,16 | 1.034.900 | 7,16 | 6,98 | 7,00 | 00:00:00 | | 2002-04-25 | 6,98 | 1.123.600 | 7,16 | 6,98 | 7,06 | 00:00:00 | | 2002-04-26 | 7,07 | 1.175.100 | 7,13 | 6,98 | 7,05 | 00:00:00 | | 2002-04-29 | 7,16 | 1.439.800 | 7,18 | 6,94 | 6,95 | 00:00:00 | | 2002-04-30 | 7,23 | 3.139.900 | 7,35 | 7,07 | 7,07 | 00:00:00 | | 2002-05-01 | 7,23 | 0 | 7,23 | 7,23 | 7,23 | 00:00:00 | | 2002-05-02 | 7,30 | 3.958.800 | 7,42 | 7,20 | 7,34 | 00:00:00 | | 2002-05-03 | 7,19 | 2.060.800 | 7,38 | 7,18 | 7,30 | 00:00:00 | | 2002-05-06 | 7,23 | 1.518.300 | 7,28 | 7,12 | 7,20 | 00:00:00 | | 2002-05-07 | 6,92 | 3.481.200 | 7,26 | 6,92 | 7,17 | 00:00:00 | | 2002-05-08 | 7,29 | 7.344.800 | 7,36 | 7,10 | 7,10 | 00:00:00 | | 2002-05-09 | 7,66 | 9.385.900 | 7,68 | 7,33 | 7,33 | 00:00:00 | | 2002-05-10 | 7,37 | 4.894.800 | 7,65 | 7,35 | 7,60 | 00:00:00 | | 2002-05-13 | 7,28 | 2.782.400 | 7,43 | 7,23 | 7,37 | 00:00:00 | | 2002-05-14 | 7,40 | 3.332.500 | 7,47 | 7,24 | 7,30 | 00:00:00 | | 2002-05-15 | 7,59 | 2.307.300 | 7,60 | 7,31 | 7,40 | 00:00:00 | | 2002-05-16 | 7,47 | 2.964.300 | 7,58 | 7,36 | 7,45 | 00:00:00 | | 2002-05-17 | 7,50 | 2.366.500 | 7,55 | 7,42 | 7,50 | 00:00:00 | | 2002-05-20 | 7,45 | 1.284.700 | 7,50 | 7,38 | 7,50 | 00:00:00 | | 2002-05-21 | 7,34 | 1.843.600 | 7,43 | 7,25 | 7,40 | 00:00:00 | | 2002-05-22 | 7,46 | 3.469.900 | 7,49 | 7,29 | 7,34 | 00:00:00 | | 2002-05-23 | 7,21 | 3.274.900 | 7,40 | 7,21 | 7,40 | 00:00:00 | | 2002-05-24 | 7,32 | 1.509.400 | 7,32 | 7,19 | 7,23 | 00:00:00 | | 2002-05-27 | 7,36 | 726.800 | 7,36 | 7,26 | 7,32 | 00:00:00 | | 2002-05-28 | 7,29 | 708.500 | 7,35 | 7,24 | 7,30 | 00:00:00 | | 2002-05-29 | 7,27 | 1.124.400 | 7,31 | 7,18 | 7,31 | 00:00:00 | | 2002-05-30 | 7,25 | 1.052.000 | 7,26 | 7,20 | 7,20 | 00:00:00 | | 2002-05-31 | 7,24 | 1.129.200 | 7,31 | 7,21 | 7,29 | 00:00:00 | | 2002-06-03 | 7,22 | 1.433.600 | 7,31 | 7,22 | 7,24 | 00:00:00 | | 2002-06-04 | 7,17 | 2.933.700 | 7,28 | 7,02 | 7,10 | 00:00:00 | | 2002-06-05 | 7,22 | 3.059.400 | 7,44 | 7,11 | 7,19 | 00:00:00 | | 2002-06-06 | 7,27 | 1.998.700 | 7,42 | 7,18 | 7,21 | 00:00:00 | | 2002-06-07 | 7,29 | 1.991.300 | 7,36 | 7,17 | 7,22 | 00:00:00 | | 2002-06-10 | 7,32 | 1.305.100 | 7,42 | 7,26 | 7,35 | 00:00:00 | | 2002-06-11 | 7,49 | 1.929.000 | 7,56 | 7,28 | 7,28 | 00:00:00 | | 2002-06-12 | 7,30 | 1.765.000 | 7,44 | 7,25 | 7,36 | 00:00:00 | | 2002-06-13 | 7,10 | 2.172.700 | 7,37 | 7,01 | 7,34 | 00:00:00 | | 2002-06-14 | 7,02 | 1.479.300 | 7,18 | 6,85 | 7,05 | 00:00:00 | | 2002-06-17 | 7,30 | 1.071.700 | 7,31 | 7,01 | 7,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
