|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 1,539,500 | 7.82 | 7.88 | 7.65 | 7.71 | 00:00:00 | | 2004-08-10 | 2,639,100 | 7.71 | 7.95 | 7.71 | 7.95 | 00:00:00 | | 2004-08-11 | 7,673,400 | 8.08 | 8.21 | 8.06 | 8.18 | 00:00:00 | | 2004-08-12 | 4,072,100 | 8.19 | 8.31 | 8.13 | 8.21 | 00:00:00 | | 2004-08-13 | 2,928,900 | 8.17 | 8.17 | 8.03 | 8.13 | 00:00:00 | | 2004-08-16 | 3,206,300 | 8.14 | 8.36 | 8.11 | 8.33 | 00:00:00 | | 2004-08-17 | 3,254,800 | 8.30 | 8.31 | 8.11 | 8.18 | 00:00:00 | | 2004-08-18 | 3,462,300 | 8.20 | 8.34 | 8.12 | 8.30 | 00:00:00 | | 2004-08-19 | 3,447,100 | 8.32 | 8.44 | 8.30 | 8.44 | 00:00:00 | | 2004-08-20 | 7,142,100 | 8.47 | 8.71 | 8.47 | 8.64 | 00:00:00 | | 2004-08-23 | 3,506,900 | 8.63 | 8.67 | 8.47 | 8.48 | 00:00:00 | | 2004-08-24 | 4,113,600 | 8.51 | 8.60 | 8.40 | 8.44 | 00:00:00 | | 2004-08-25 | 3,200,900 | 8.48 | 8.48 | 8.30 | 8.35 | 00:00:00 | | 2004-08-26 | 2,817,000 | 8.35 | 8.50 | 8.35 | 8.50 | 00:00:00 | | 2004-08-27 | 2,916,400 | 8.48 | 8.68 | 8.45 | 8.68 | 00:00:00 | | 2004-08-30 | 2,166,000 | 8.66 | 8.71 | 8.55 | 8.58 | 00:00:00 | | 2004-08-31 | 2,303,400 | 8.55 | 8.75 | 8.52 | 8.70 | 00:00:00 | | 2004-09-01 | 2,334,700 | 8.74 | 8.82 | 8.70 | 8.81 | 00:00:00 | | 2004-09-02 | 2,660,400 | 8.79 | 8.89 | 8.78 | 8.81 | 00:00:00 | | 2004-09-03 | 2,930,900 | 8.79 | 8.85 | 8.73 | 8.77 | 00:00:00 | | 2004-09-06 | 1,666,700 | 8.77 | 8.82 | 8.73 | 8.79 | 00:00:00 | | 2004-09-07 | 6,134,900 | 8.75 | 8.77 | 8.52 | 8.54 | 00:00:00 | | 2004-09-08 | 2,591,800 | 8.57 | 8.65 | 8.50 | 8.59 | 00:00:00 | | 2004-09-09 | 1,670,700 | 8.59 | 8.62 | 8.47 | 8.50 | 00:00:00 | | 2004-09-10 | 4,568,700 | 8.52 | 8.71 | 8.52 | 8.70 | 00:00:00 | | 2004-09-13 | 2,906,800 | 8.70 | 8.76 | 8.59 | 8.61 | 00:00:00 | | 2004-09-14 | 2,137,500 | 8.61 | 8.67 | 8.55 | 8.59 | 00:00:00 | | 2004-09-15 | 3,632,300 | 8.59 | 8.76 | 8.59 | 8.64 | 00:00:00 | | 2004-09-16 | 2,510,400 | 8.66 | 8.67 | 8.53 | 8.58 | 00:00:00 | | 2004-09-17 | 3,407,600 | 8.58 | 8.71 | 8.52 | 8.68 | 00:00:00 | | 2004-09-20 | 4,946,700 | 8.76 | 8.83 | 8.72 | 8.79 | 00:00:00 | | 2004-09-21 | 5,189,000 | 8.80 | 9.07 | 8.79 | 8.99 | 00:00:00 | | 2004-09-22 | 3,743,900 | 9.00 | 9.08 | 8.82 | 8.85 | 00:00:00 | | 2004-09-23 | 1,700,200 | 8.86 | 8.96 | 8.84 | 8.90 | 00:00:00 | | 2004-09-24 | 1,841,400 | 8.89 | 8.98 | 8.85 | 8.95 | 00:00:00 | | 2004-09-27 | 1,424,100 | 8.95 | 8.98 | 8.87 | 8.94 | 00:00:00 | | 2004-09-28 | 2,098,300 | 8.94 | 9.07 | 8.92 | 9.04 | 00:00:00 | | 2004-09-29 | 2,596,700 | 9.02 | 9.11 | 8.89 | 8.91 | 00:00:00 | | 2004-09-30 | 3,534,200 | 8.92 | 9.06 | 8.85 | 9.05 | 00:00:00 | | 2004-10-01 | 2,169,200 | 9.05 | 9.20 | 9.02 | 9.16 | 00:00:00 | | 2004-10-04 | 3,138,600 | 9.11 | 9.22 | 9.06 | 9.09 | 00:00:00 | | 2004-10-05 | 3,061,100 | 9.11 | 9.17 | 9.05 | 9.14 | 00:00:00 | | 2004-10-06 | 4,200,300 | 9.16 | 9.33 | 9.14 | 9.33 | 00:00:00 | | 2004-10-07 | 3,894,300 | 9.34 | 9.50 | 9.29 | 9.41 | 00:00:00 | | 2004-10-08 | 2,816,800 | 9.42 | 9.50 | 9.32 | 9.46 | 00:00:00 | | 2004-10-11 | 2,882,500 | 9.47 | 9.48 | 9.26 | 9.29 | 00:00:00 | | 2004-10-12 | 2,781,200 | 9.30 | 9.34 | 9.15 | 9.19 | 00:00:00 | | 2004-10-13 | 3,286,100 | 9.22 | 9.28 | 8.96 | 9.04 | 00:00:00 | | 2004-10-14 | 2,302,600 | 9.03 | 9.18 | 9.02 | 9.11 | 00:00:00 | | 2004-10-15 | 2,163,300 | 9.17 | 9.17 | 8.98 | 8.98 | 00:00:00 | | 2004-10-18 | 1,244,700 | 9.05 | 9.11 | 9.03 | 9.07 | 00:00:00 | | 2004-10-19 | 3,577,600 | 9.11 | 9.11 | 8.91 | 8.93 | 00:00:00 | | 2004-10-20 | 3,418,300 | 8.90 | 8.97 | 8.84 | 8.97 | 00:00:00 | | 2004-10-21 | 4,409,000 | 9.00 | 9.15 | 9.00 | 9.12 | 00:00:00 | | 2004-10-22 | 2,465,000 | 9.15 | 9.19 | 9.05 | 9.10 | 00:00:00 | | 2004-10-25 | 2,128,400 | 8.88 | 9.01 | 8.83 | 8.86 | 00:00:00 | | 2004-10-26 | 2,906,700 | 8.87 | 8.95 | 8.85 | 8.90 | 00:00:00 | | 2004-10-27 | 4,417,100 | 8.94 | 9.08 | 8.94 | 9.04 | 00:00:00 | | 2004-10-28 | 2,799,100 | 9.04 | 9.06 | 8.95 | 8.98 | 00:00:00 | | 2004-10-29 | 2,804,000 | 8.96 | 9.12 | 8.89 | 9.04 | 00:00:00 | | 2004-11-01 | 1,632,200 | 9.02 | 9.19 | 9.02 | 9.15 | 00:00:00 | | 2004-11-02 | 4,073,600 | 9.14 | 9.23 | 9.01 | 9.02 | 00:00:00 | | 2004-11-03 | 3,049,500 | 9.06 | 9.13 | 8.97 | 9.05 | 00:00:00 | | 2004-11-04 | 3,882,700 | 9.08 | 9.16 | 9.01 | 9.02 | 00:00:00 | | 2004-11-05 | 3,776,200 | 9.06 | 9.08 | 8.89 | 8.89 | 00:00:00 | | 2004-11-08 | 5,878,700 | 8.93 | 8.97 | 8.56 | 8.57 | 00:00:00 | | 2004-11-09 | 4,830,100 | 8.62 | 8.71 | 8.54 | 8.66 | 00:00:00 | | 2004-11-10 | 4,303,000 | 8.69 | 8.71 | 8.46 | 8.57 | 00:00:00 | | 2004-11-11 | 3,005,200 | 8.59 | 8.66 | 8.53 | 8.54 | 00:00:00 | | 2004-11-12 | 2,122,400 | 8.55 | 8.60 | 8.51 | 8.51 | 00:00:00 | | 2004-11-15 | 1,863,800 | 8.50 | 8.59 | 8.47 | 8.51 | 00:00:00 | | 2004-11-16 | 2,445,800 | 8.50 | 8.53 | 8.40 | 8.47 | 00:00:00 | | 2004-11-17 | 2,248,600 | 8.48 | 8.58 | 8.48 | 8.57 | 00:00:00 | | 2004-11-18 | 4,599,300 | 8.55 | 8.77 | 8.52 | 8.75 | 00:00:00 | | 2004-11-19 | 2,813,300 | 8.76 | 8.78 | 8.67 | 8.72 | 00:00:00 | | 2004-11-22 | 2,368,300 | 8.75 | 8.82 | 8.69 | 8.74 | 00:00:00 | | 2004-11-23 | 1,802,000 | 8.79 | 8.86 | 8.76 | 8.82 | 00:00:00 | | 2004-11-24 | 5,041,200 | 8.84 | 9.04 | 8.84 | 8.94 | 00:00:00 | | 2004-11-25 | 2,346,500 | 8.97 | 9.02 | 8.95 | 8.99 | 00:00:00 | | 2004-11-26 | 1,110,800 | 8.98 | 9.00 | 8.93 | 8.99 | 00:00:00 | | 2004-11-29 | 1,717,900 | 9.00 | 9.01 | 8.88 | 8.89 | 00:00:00 | | 2004-11-30 | 1,582,100 | 8.91 | 8.94 | 8.86 | 8.92 | 00:00:00 | | 2004-12-01 | 2,278,400 | 8.93 | 8.99 | 8.81 | 8.83 | 00:00:00 | | 2004-12-02 | 5,062,000 | 8.80 | 8.81 | 8.55 | 8.58 | 00:00:00 | | 2004-12-03 | 3,268,800 | 8.59 | 8.66 | 8.48 | 8.50 | 00:00:00 | | 2004-12-06 | 2,623,200 | 8.55 | 8.59 | 8.43 | 8.58 | 00:00:00 | | 2004-12-07 | 3,114,900 | 8.59 | 8.66 | 8.56 | 8.60 | 00:00:00 | | 2004-12-08 | 2,517,800 | 8.56 | 8.56 | 8.41 | 8.48 | 00:00:00 | | 2004-12-09 | 2,352,800 | 8.49 | 8.61 | 8.47 | 8.58 | 00:00:00 | | 2004-12-10 | 2,210,500 | 8.57 | 8.70 | 8.57 | 8.68 | 00:00:00 | | 2004-12-13 | 2,202,300 | 8.60 | 8.66 | 8.53 | 8.62 | 00:00:00 | | 2004-12-14 | 2,253,500 | 8.66 | 8.66 | 8.56 | 8.60 | 00:00:00 | | 2004-12-15 | 1,423,100 | 8.61 | 8.71 | 8.61 | 8.69 | 00:00:00 | | 2004-12-16 | 6,038,400 | 8.72 | 8.90 | 8.71 | 8.73 | 00:00:00 | | 2004-12-17 | 5,448,100 | 8.79 | 8.79 | 8.56 | 8.56 | 00:00:00 | | 2004-12-20 | 1,610,100 | 8.61 | 8.72 | 8.61 | 8.70 | 00:00:00 | | 2004-12-21 | 1,424,700 | 8.68 | 8.80 | 8.66 | 8.78 | 00:00:00 | | 2004-12-22 | 1,602,900 | 8.82 | 8.87 | 8.73 | 8.76 | 00:00:00 | | 2004-12-23 | 1,619,200 | 8.77 | 8.81 | 8.72 | 8.80 | 00:00:00 | | 2004-12-24 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2004-12-27 | 919,500 | 8.81 | 8.87 | 8.78 | 8.85 | 00:00:00 | | 2004-12-28 | 870,000 | 8.85 | 8.88 | 8.81 | 8.87 | 00:00:00 | | 2004-12-29 | 560,000 | 8.88 | 8.88 | 8.82 | 8.84 | 00:00:00 | | 2004-12-30 | 642,500 | 8.88 | 8.90 | 8.81 | 8.85 | 00:00:00 | | 2004-12-31 | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 00:00:00 | | 2005-01-03 | 1,376,000 | 8.88 | 8.91 | 8.76 | 8.76 | 00:00:00 | | 2005-01-04 | 2,105,000 | 8.73 | 8.79 | 8.67 | 8.78 | 00:00:00 | | 2005-01-05 | 2,825,900 | 8.76 | 8.78 | 8.66 | 8.70 | 00:00:00 | | 2005-01-06 | 605,700 | 8.70 | 8.74 | 8.67 | 8.72 | 00:00:00 | | 2005-01-07 | 2,383,200 | 8.72 | 8.75 | 8.64 | 8.68 | 00:00:00 | | 2005-01-10 | 3,004,800 | 8.69 | 8.90 | 8.67 | 8.90 | 00:00:00 | | 2005-01-11 | 2,586,300 | 8.92 | 8.94 | 8.81 | 8.85 | 00:00:00 | | 2005-01-12 | 1,981,200 | 8.85 | 8.89 | 8.73 | 8.88 | 00:00:00 | | 2005-01-13 | 4,599,700 | 8.88 | 9.16 | 8.84 | 9.13 | 00:00:00 | | 2005-01-14 | 6,033,900 | 9.12 | 9.42 | 9.09 | 9.39 | 00:00:00 | | 2005-01-17 | 2,746,700 | 9.40 | 9.43 | 9.25 | 9.27 | 00:00:00 | | 2005-01-18 | 2,435,700 | 9.29 | 9.43 | 9.24 | 9.41 | 00:00:00 | | 2005-01-19 | 2,669,900 | 9.43 | 9.45 | 9.33 | 9.38 | 00:00:00 | | 2005-01-20 | 3,805,600 | 9.27 | 9.39 | 9.21 | 9.33 | 00:00:00 | | 2005-01-21 | 4,592,600 | 9.34 | 9.62 | 9.28 | 9.58 | 00:00:00 | | 2005-01-24 | 5,321,100 | 9.54 | 9.83 | 9.50 | 9.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
