|
 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 | | 2002-06-17 | 7,30 | 1.071.700 | 7,31 | 7,01 | 7,05 | 00:00:00 | | 2002-06-18 | 7,37 | 1.147.000 | 7,37 | 7,12 | 7,25 | 00:00:00 | | 2002-06-19 | 7,40 | 1.149.200 | 7,42 | 7,20 | 7,26 | 00:00:00 | | 2002-06-20 | 7,34 | 2.297.400 | 7,48 | 7,26 | 7,42 | 00:00:00 | | 2002-06-21 | 7,18 | 3.602.600 | 7,37 | 7,16 | 7,34 | 00:00:00 | | 2002-06-24 | 7,09 | 1.167.100 | 7,24 | 7,01 | 7,20 | 00:00:00 | | 2002-06-25 | 7,26 | 1.091.100 | 7,32 | 7,10 | 7,19 | 00:00:00 | | 2002-06-26 | 7,08 | 1.280.800 | 7,32 | 7,02 | 7,04 | 00:00:00 | | 2002-06-27 | 7,20 | 959.000 | 7,23 | 7,12 | 7,19 | 00:00:00 | | 2002-06-28 | 7,28 | 1.458.400 | 7,30 | 7,16 | 7,21 | 00:00:00 | | 2002-07-01 | 7,45 | 1.487.600 | 7,45 | 7,21 | 7,30 | 00:00:00 | | 2002-07-02 | 7,28 | 1.161.900 | 7,41 | 7,28 | 7,34 | 00:00:00 | | 2002-07-03 | 7,19 | 1.460.200 | 7,38 | 7,16 | 7,37 | 00:00:00 | | 2002-07-04 | 7,50 | 1.556.700 | 7,50 | 7,22 | 7,28 | 00:00:00 | | 2002-07-05 | 7,58 | 2.841.600 | 7,83 | 7,37 | 7,45 | 00:00:00 | | 2002-07-08 | 7,73 | 1.597.500 | 7,73 | 7,50 | 7,50 | 00:00:00 | | 2002-07-09 | 7,65 | 1.349.700 | 7,78 | 7,58 | 7,70 | 00:00:00 | | 2002-07-10 | 7,24 | 2.011.300 | 7,61 | 7,24 | 7,60 | 00:00:00 | | 2002-07-11 | 7,29 | 1.860.900 | 7,31 | 7,06 | 7,20 | 00:00:00 | | 2002-07-12 | 7,17 | 1.854.500 | 7,43 | 6,71 | 7,35 | 00:00:00 | | 2002-07-15 | 6,78 | 1.622.000 | 7,18 | 6,67 | 7,11 | 00:00:00 | | 2002-07-16 | 6,72 | 2.559.800 | 6,95 | 6,33 | 6,89 | 00:00:00 | | 2002-07-17 | 6,77 | 1.815.400 | 6,85 | 6,61 | 6,70 | 00:00:00 | | 2002-07-18 | 6,81 | 1.528.200 | 6,91 | 6,68 | 6,68 | 00:00:00 | | 2002-07-19 | 6,49 | 946.900 | 6,71 | 6,47 | 6,62 | 00:00:00 | | 2002-07-22 | 6,23 | 2.610.800 | 6,66 | 6,23 | 6,36 | 00:00:00 | | 2002-07-23 | 6,05 | 2.724.900 | 6,44 | 5,98 | 6,36 | 00:00:00 | | 2002-07-24 | 6,27 | 4.433.100 | 6,33 | 5,67 | 5,92 | 00:00:00 | | 2002-07-25 | 6,10 | 2.232.800 | 6,48 | 6,02 | 6,48 | 00:00:00 | | 2002-07-26 | 6,35 | 1.756.500 | 6,35 | 5,94 | 6,06 | 00:00:00 | | 2002-07-29 | 6,50 | 1.890.700 | 6,59 | 6,22 | 6,37 | 00:00:00 | | 2002-07-30 | 6,60 | 2.042.300 | 6,69 | 6,37 | 6,45 | 00:00:00 | | 2002-07-31 | 6,84 | 3.190.800 | 6,94 | 6,62 | 6,73 | 00:00:00 | | 2002-08-01 | 6,51 | 932.700 | 6,85 | 6,51 | 6,85 | 00:00:00 | | 2002-08-02 | 6,45 | 1.291.600 | 6,61 | 6,41 | 6,44 | 00:00:00 | | 2002-08-05 | 6,19 | 2.010.000 | 6,40 | 6,14 | 6,36 | 00:00:00 | | 2002-08-06 | 6,40 | 3.453.100 | 6,42 | 6,06 | 6,10 | 00:00:00 | | 2002-08-07 | 6,29 | 1.362.600 | 6,50 | 6,29 | 6,40 | 00:00:00 | | 2002-08-08 | 6,50 | 1.726.300 | 6,50 | 6,33 | 6,36 | 00:00:00 | | 2002-08-09 | 6,62 | 1.092.500 | 6,62 | 6,36 | 6,47 | 00:00:00 | | 2002-08-12 | 6,48 | 760.100 | 6,65 | 6,43 | 6,55 | 00:00:00 | | 2002-08-13 | 6,61 | 1.137.500 | 6,68 | 6,50 | 6,55 | 00:00:00 | | 2002-08-14 | 6,62 | 702.800 | 6,65 | 6,53 | 6,53 | 00:00:00 | | 2002-08-15 | 6,62 | 0 | 6,62 | 6,62 | 6,62 | 00:00:00 | | 2002-08-16 | 6,75 | 1.404.000 | 6,79 | 6,61 | 6,79 | 00:00:00 | | 2002-08-19 | 6,79 | 660.500 | 6,85 | 6,70 | 6,74 | 00:00:00 | | 2002-08-20 | 6,57 | 1.520.400 | 6,86 | 6,57 | 6,83 | 00:00:00 | | 2002-08-21 | 6,56 | 1.350.600 | 6,67 | 6,56 | 6,60 | 00:00:00 | | 2002-08-22 | 6,49 | 1.960.500 | 6,62 | 6,48 | 6,62 | 00:00:00 | | 2002-08-23 | 6,46 | 1.654.800 | 6,54 | 6,38 | 6,53 | 00:00:00 | | 2002-08-26 | 6,48 | 969.800 | 6,59 | 6,44 | 6,44 | 00:00:00 | | 2002-08-27 | 6,60 | 1.713.100 | 6,61 | 6,44 | 6,50 | 00:00:00 | | 2002-08-28 | 6,20 | 2.122.300 | 6,58 | 6,20 | 6,53 | 00:00:00 | | 2002-08-29 | 6,03 | 1.292.600 | 6,20 | 6,02 | 6,20 | 00:00:00 | | 2002-08-30 | 6,25 | 1.556.900 | 6,25 | 6,12 | 6,15 | 00:00:00 | | 2002-09-02 | 6,10 | 868.000 | 6,26 | 6,10 | 6,16 | 00:00:00 | | 2002-09-03 | 5,86 | 2.858.000 | 6,07 | 5,82 | 6,05 | 00:00:00 | | 2002-09-04 | 5,91 | 1.882.000 | 5,98 | 5,80 | 5,83 | 00:00:00 | | 2002-09-05 | 5,76 | 1.963.000 | 5,95 | 5,64 | 5,95 | 00:00:00 | | 2002-09-06 | 5,79 | 2.307.100 | 5,87 | 5,62 | 5,76 | 00:00:00 | | 2002-09-09 | 5,85 | 2.286.800 | 5,86 | 5,76 | 5,82 | 00:00:00 | | 2002-09-10 | 6,10 | 2.050.000 | 6,11 | 5,84 | 5,84 | 00:00:00 | | 2002-09-11 | 6,12 | 2.105.700 | 6,22 | 6,01 | 6,10 | 00:00:00 | | 2002-09-12 | 5,90 | 870.600 | 6,10 | 5,88 | 6,07 | 00:00:00 | | 2002-09-13 | 5,77 | 1.026.000 | 5,93 | 5,76 | 5,90 | 00:00:00 | | 2002-09-16 | 5,86 | 671.100 | 5,89 | 5,76 | 5,79 | 00:00:00 | | 2002-09-17 | 5,73 | 1.561.300 | 5,95 | 5,67 | 5,92 | 00:00:00 | | 2002-09-18 | 5,40 | 5.128.000 | 5,62 | 5,38 | 5,60 | 00:00:00 | | 2002-09-19 | 5,35 | 1.499.900 | 5,50 | 5,33 | 5,48 | 00:00:00 | | 2002-09-20 | 5,10 | 7.992.600 | 5,45 | 5,04 | 5,31 | 00:00:00 | | 2002-09-23 | 5,05 | 3.808.600 | 5,27 | 4,95 | 5,08 | 00:00:00 | | 2002-09-24 | 5,13 | 1.884.300 | 5,25 | 4,95 | 5,06 | 00:00:00 | | 2002-09-25 | 5,12 | 2.183.100 | 5,45 | 4,99 | 5,07 | 00:00:00 | | 2002-09-26 | 5,20 | 2.066.700 | 5,34 | 5,15 | 5,26 | 00:00:00 | | 2002-09-27 | 5,55 | 3.705.700 | 5,60 | 5,21 | 5,21 | 00:00:00 | | 2002-09-30 | 5,47 | 2.349.400 | 5,51 | 5,32 | 5,36 | 00:00:00 | | 2002-10-01 | 5,34 | 1.491.600 | 5,47 | 5,32 | 5,45 | 00:00:00 | | 2002-10-02 | 5,65 | 2.118.400 | 5,65 | 5,38 | 5,47 | 00:00:00 | | 2002-10-03 | 5,69 | 2.464.000 | 5,80 | 5,53 | 5,55 | 00:00:00 | | 2002-10-04 | 5,45 | 1.482.200 | 5,71 | 5,44 | 5,69 | 00:00:00 | | 2002-10-07 | 5,45 | 1.482.900 | 5,58 | 5,36 | 5,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
