|
 SAIPEM - [Ticker: SPM.MI] |     | | Last Trade | 3.80 | Last Trade Time | 2017-11-01 - 21:36:00 | | Variation | +0.19 (+5.27%) | Open | 3.63 | | High | 3.82 | Low | 3.63 | | Volume | 21,512,746 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.77 x 604,000 - 3.80 x 1,986,500 | | Former Close | 3.61 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SPM.MI quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 325,000 | 3.65 | 3.66 | 3.59 | 3.59 | 00:00:00 | | 2000-01-04 | 890,000 | 3.60 | 3.60 | 3.40 | 3.42 | 00:00:00 | | 2000-01-05 | 704,000 | 3.40 | 3.52 | 3.35 | 3.50 | 00:00:00 | | 2000-01-06 | 147,000 | 3.55 | 3.57 | 3.50 | 3.52 | 00:00:00 | | 2000-01-07 | 1,292,000 | 3.64 | 3.65 | 3.54 | 3.65 | 00:00:00 | | 2000-01-10 | 1,024,000 | 3.63 | 3.64 | 3.45 | 3.49 | 00:00:00 | | 2000-01-11 | 1,254,000 | 3.52 | 3.56 | 3.48 | 3.50 | 00:00:00 | | 2000-01-12 | 734,000 | 3.45 | 3.55 | 3.45 | 3.51 | 00:00:00 | | 2000-01-13 | 679,000 | 3.48 | 3.53 | 3.42 | 3.44 | 00:00:00 | | 2000-01-14 | 1,473,000 | 3.45 | 3.46 | 3.38 | 3.43 | 00:00:00 | | 2000-01-17 | 928,000 | 3.45 | 3.47 | 3.39 | 3.39 | 00:00:00 | | 2000-01-18 | 1,346,000 | 3.39 | 3.42 | 3.21 | 3.25 | 00:00:00 | | 2000-01-19 | 2,741,000 | 3.27 | 3.42 | 3.27 | 3.35 | 00:00:00 | | 2000-01-20 | 1,924,000 | 3.45 | 3.49 | 3.38 | 3.44 | 00:00:00 | | 2000-01-21 | 2,959,000 | 3.42 | 3.65 | 3.39 | 3.58 | 00:00:00 | | 2000-01-24 | 4,019,000 | 3.65 | 3.80 | 3.61 | 3.68 | 00:00:00 | | 2000-01-25 | 1,349,000 | 3.59 | 3.70 | 3.51 | 3.55 | 00:00:00 | | 2000-01-26 | 691,000 | 3.55 | 3.63 | 3.40 | 3.44 | 00:00:00 | | 2000-01-27 | 1,337,000 | 3.49 | 3.49 | 3.40 | 3.40 | 00:00:00 | | 2000-01-28 | 954,000 | 3.41 | 3.58 | 3.41 | 3.52 | 00:00:00 | | 2000-01-31 | 729,000 | 3.48 | 3.53 | 3.46 | 3.49 | 00:00:00 | | 2000-02-01 | 471,000 | 3.50 | 3.52 | 3.44 | 3.45 | 00:00:00 | | 2000-02-02 | 393,000 | 3.46 | 3.51 | 3.45 | 3.50 | 00:00:00 | | 2000-02-03 | 1,056,000 | 3.54 | 3.55 | 3.43 | 3.45 | 00:00:00 | | 2000-02-04 | 2,339,000 | 3.54 | 3.55 | 3.36 | 3.38 | 00:00:00 | | 2000-02-07 | 1,541,000 | 3.43 | 3.44 | 3.31 | 3.35 | 00:00:00 | | 2000-02-08 | 2,954,000 | 3.36 | 3.59 | 3.30 | 3.52 | 00:00:00 | | 2000-02-09 | 3,255,000 | 3.58 | 3.60 | 3.46 | 3.55 | 00:00:00 | | 2000-02-10 | 1,208,000 | 3.44 | 3.53 | 3.40 | 3.47 | 00:00:00 | | 2000-02-11 | 2,352,000 | 3.43 | 3.43 | 3.26 | 3.35 | 00:00:00 | | 2000-02-14 | 1,920,000 | 3.31 | 3.36 | 3.16 | 3.18 | 00:00:00 | | 2000-02-15 | 1,947,000 | 3.19 | 3.39 | 3.19 | 3.30 | 00:00:00 | | 2000-02-16 | 4,771,000 | 3.70 | 3.70 | 3.32 | 3.70 | 00:00:00 | | 2000-02-17 | 6,098,000 | 3.75 | 4.00 | 3.74 | 4.00 | 00:00:00 | | 2000-02-18 | 2,339,000 | 3.94 | 4.04 | 3.80 | 3.84 | 00:00:00 | | 2000-02-21 | 887,000 | 3.74 | 3.87 | 3.70 | 3.85 | 00:00:00 | | 2000-02-22 | 891,000 | 3.86 | 3.87 | 3.61 | 3.73 | 00:00:00 | | 2000-02-23 | 3,385,000 | 3.85 | 4.03 | 3.83 | 3.90 | 00:00:00 | | 2000-02-24 | 802,000 | 3.81 | 3.91 | 3.71 | 3.81 | 00:00:00 | | 2000-02-25 | 1,302,000 | 3.77 | 3.95 | 3.71 | 3.84 | 00:00:00 | | 2000-02-28 | 683,000 | 3.76 | 3.90 | 3.76 | 3.84 | 00:00:00 | | 2000-02-29 | 2,603,000 | 3.84 | 4.09 | 3.80 | 3.94 | 00:00:00 | | 2000-03-01 | 3,295,000 | 4.01 | 4.35 | 3.90 | 4.23 | 00:00:00 | | 2000-03-02 | 4,959,000 | 4.31 | 4.67 | 4.22 | 4.46 | 00:00:00 | | 2000-03-03 | 8,162,000 | 4.89 | 4.90 | 4.40 | 4.61 | 00:00:00 | | 2000-03-06 | 3,598,000 | 4.86 | 4.97 | 4.70 | 4.95 | 00:00:00 | | 2000-03-07 | 2,590,000 | 4.98 | 4.98 | 4.46 | 4.60 | 00:00:00 | | 2000-03-08 | 2,487,000 | 4.51 | 4.85 | 4.31 | 4.77 | 00:00:00 | | 2000-03-09 | 2,064,000 | 4.83 | 4.98 | 4.81 | 4.98 | 00:00:00 | | 2000-03-10 | 1,629,000 | 4.99 | 4.99 | 4.63 | 4.90 | 00:00:00 | | 2000-03-13 | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | | 2000-03-14 | 757,000 | 4.51 | 4.66 | 4.41 | 4.56 | 00:00:00 | | 2000-03-15 | 1,696,000 | 4.51 | 4.85 | 4.36 | 4.85 | 00:00:00 | | 2000-03-16 | 2,657,000 | 4.55 | 4.85 | 4.40 | 4.71 | 00:00:00 | | 2000-03-17 | 832,000 | 4.75 | 4.80 | 4.53 | 4.55 | 00:00:00 | | 2000-03-20 | 1,301,000 | 4.56 | 4.60 | 4.30 | 4.45 | 00:00:00 | | 2000-03-21 | 886,000 | 4.39 | 4.43 | 4.20 | 4.40 | 00:00:00 | | 2000-03-22 | 1,563,000 | 4.45 | 4.65 | 4.33 | 4.65 | 00:00:00 | | 2000-03-23 | 1,181,000 | 4.60 | 4.64 | 4.41 | 4.50 | 00:00:00 | | 2000-03-24 | 1,872,000 | 4.50 | 4.75 | 4.49 | 4.64 | 00:00:00 | | 2000-03-27 | 1,352,000 | 4.70 | 4.75 | 4.47 | 4.70 | 00:00:00 | | 2000-03-28 | 560,000 | 4.70 | 4.76 | 4.55 | 4.62 | 00:00:00 | | 2000-03-29 | 992,000 | 4.70 | 4.70 | 4.50 | 4.58 | 00:00:00 | | 2000-03-30 | 2,622,000 | 4.61 | 4.85 | 4.60 | 4.80 | 00:00:00 | | 2000-03-31 | 6,213,000 | 4.84 | 5.10 | 4.80 | 5.10 | 00:00:00 | | 2000-04-03 | 3,696,000 | 5.23 | 5.39 | 5.10 | 5.20 | 00:00:00 | | 2000-04-04 | 3,822,000 | 5.31 | 5.53 | 5.15 | 5.36 | 00:00:00 | | 2000-04-05 | 1,801,000 | 5.38 | 5.40 | 5.13 | 5.23 | 00:00:00 | | 2000-04-06 | 2,911,000 | 5.26 | 5.29 | 5.00 | 5.15 | 00:00:00 | | 2000-04-07 | 2,103,000 | 5.10 | 5.24 | 5.00 | 5.20 | 00:00:00 | | 2000-04-10 | 807,000 | 5.25 | 5.26 | 5.16 | 5.26 | 00:00:00 | | 2000-04-11 | 1,679,000 | 5.25 | 5.26 | 5.00 | 5.15 | 00:00:00 | | 2000-04-12 | 884,000 | 5.20 | 5.20 | 5.06 | 5.19 | 00:00:00 | | 2000-04-13 | 885,000 | 5.15 | 5.23 | 5.10 | 5.21 | 00:00:00 | | 2000-04-14 | 780,000 | 5.23 | 5.23 | 5.07 | 5.19 | 00:00:00 | | 2000-04-17 | 547,000 | 5.00 | 5.10 | 4.90 | 5.00 | 00:00:00 | | 2000-04-18 | 1,235,000 | 5.01 | 5.20 | 4.91 | 5.05 | 00:00:00 | | 2000-04-19 | 1,160,000 | 5.06 | 5.19 | 5.00 | 5.07 | 00:00:00 | | 2000-04-20 | 725,000 | 5.05 | 5.11 | 4.92 | 5.07 | 00:00:00 | | 2000-04-21 | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 00:00:00 | | 2000-04-24 | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 00:00:00 | | 2000-04-25 | 340,000 | 5.14 | 5.19 | 5.07 | 5.16 | 00:00:00 | | 2000-04-26 | 618,000 | 5.19 | 5.19 | 5.14 | 5.15 | 00:00:00 | | 2000-04-27 | 994,000 | 5.14 | 5.30 | 5.14 | 5.28 | 00:00:00 | | 2000-04-28 | 1,971,000 | 5.30 | 5.46 | 5.30 | 5.44 | 00:00:00 | | 2000-05-01 | 0 | 5.44 | 5.44 | 5.44 | 5.44 | 00:00:00 | | 2000-05-02 | 4,822,000 | 4.90 | 5.49 | 4.89 | 4.90 | 00:00:00 | | 2000-05-03 | 9,772,000 | 4.93 | 4.97 | 4.60 | 4.91 | 00:00:00 | | 2000-05-04 | 4,022,000 | 4.91 | 5.07 | 4.79 | 5.00 | 00:00:00 | | 2000-05-05 | 1,086,000 | 5.05 | 5.06 | 4.95 | 5.00 | 00:00:00 | | 2000-05-08 | 3,645,000 | 5.07 | 5.20 | 4.98 | 5.15 | 00:00:00 | | 2000-05-09 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2000-05-10 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2000-05-11 | 1,424,000 | 5.06 | 5.12 | 4.93 | 5.10 | 00:00:00 | | 2000-05-12 | 1,225,000 | 5.05 | 5.09 | 4.91 | 4.99 | 00:00:00 | | 2000-05-15 | 920,000 | 5.02 | 5.07 | 4.91 | 4.91 | 00:00:00 | | 2000-05-16 | 628,000 | 4.98 | 5.05 | 4.98 | 5.04 | 00:00:00 | | 2000-05-17 | 2,481,000 | 5.06 | 5.25 | 5.02 | 5.21 | 00:00:00 | | 2000-05-18 | 3,384,000 | 5.25 | 5.55 | 5.25 | 5.46 | 00:00:00 | | 2000-05-19 | 2,903,000 | 5.45 | 5.53 | 5.28 | 5.44 | 00:00:00 | | 2000-05-22 | 1,419,000 | 5.30 | 5.45 | 5.28 | 5.30 | 00:00:00 | | 2000-05-23 | 1,364,000 | 5.40 | 5.55 | 5.30 | 5.44 | 00:00:00 | | 2000-05-24 | 758,000 | 5.36 | 5.41 | 5.34 | 5.35 | 00:00:00 | | 2000-05-25 | 652,000 | 5.38 | 5.43 | 5.35 | 5.35 | 00:00:00 | | 2000-05-26 | 721,000 | 5.36 | 5.37 | 5.20 | 5.35 | 00:00:00 | | 2000-05-29 | 712,000 | 5.28 | 5.30 | 5.11 | 5.11 | 00:00:00 | | 2000-05-30 | 1,361,000 | 5.15 | 5.34 | 5.14 | 5.29 | 00:00:00 | | 2000-05-31 | 1,358,000 | 5.37 | 5.45 | 5.15 | 5.36 | 00:00:00 | | 2000-06-01 | 1,778,000 | 5.40 | 5.66 | 5.30 | 5.61 | 00:00:00 | | 2000-06-02 | 1,535,000 | 5.65 | 5.69 | 5.42 | 5.50 | 00:00:00 | | 2000-06-05 | 281,000 | 5.55 | 5.59 | 5.42 | 5.50 | 00:00:00 | | 2000-06-06 | 886,000 | 5.51 | 5.66 | 5.49 | 5.66 | 00:00:00 | | 2000-06-07 | 521,000 | 5.68 | 5.69 | 5.50 | 5.55 | 00:00:00 | | 2000-06-08 | 433,000 | 5.55 | 5.65 | 5.50 | 5.58 | 00:00:00 | | 2000-06-09 | 669,000 | 5.56 | 5.62 | 5.45 | 5.53 | 00:00:00 | | 2000-06-12 | 1,022,000 | 5.56 | 5.67 | 5.52 | 5.65 | 00:00:00 | | 2000-06-13 | 1,086,000 | 5.65 | 5.70 | 5.60 | 5.63 | 00:00:00 | | 2000-06-14 | 902,000 | 5.64 | 5.65 | 5.51 | 5.51 | 00:00:00 | | 2000-06-15 | 757,000 | 5.52 | 5.59 | 5.34 | 5.44 | 00:00:00 | | 2000-06-16 | 569,000 | 5.40 | 5.54 | 5.35 | 5.48 | 00:00:00 | | 2000-06-19 | 0 | 5.48 | 5.48 | 5.48 | 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 > >> |
|
