|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 5,660,300 | 12.47 | 12.55 | 12.11 | 12.12 | 00:00:00 | | 2005-07-12 | 3,302,800 | 12.19 | 12.28 | 12.01 | 12.09 | 00:00:00 | | 2005-07-13 | 3,787,500 | 12.23 | 12.40 | 12.15 | 12.35 | 00:00:00 | | 2005-07-14 | 2,513,500 | 12.29 | 12.35 | 12.15 | 12.20 | 00:00:00 | | 2005-07-15 | 3,073,700 | 12.09 | 12.21 | 11.93 | 12.10 | 00:00:00 | | 2005-07-18 | 1,739,000 | 12.05 | 12.23 | 12.02 | 12.08 | 00:00:00 | | 2005-07-19 | 1,806,400 | 12.05 | 12.20 | 12.03 | 12.20 | 00:00:00 | | 2005-07-20 | 3,746,000 | 12.24 | 12.44 | 12.22 | 12.39 | 00:00:00 | | 2005-07-21 | 4,165,500 | 12.45 | 12.45 | 12.04 | 12.07 | 00:00:00 | | 2005-07-22 | 3,000,200 | 12.05 | 12.25 | 11.92 | 12.22 | 00:00:00 | | 2005-07-25 | 2,190,200 | 12.25 | 12.40 | 12.21 | 12.29 | 00:00:00 | | 2005-07-26 | 3,237,700 | 12.25 | 12.47 | 12.21 | 12.43 | 00:00:00 | | 2005-07-27 | 2,270,500 | 12.45 | 12.49 | 12.22 | 12.22 | 00:00:00 | | 2005-07-28 | 4,490,000 | 12.23 | 12.56 | 12.20 | 12.29 | 00:00:00 | | 2005-07-29 | 1,443,600 | 12.37 | 12.44 | 12.22 | 12.27 | 00:00:00 | | 2005-08-01 | 3,062,300 | 12.29 | 12.63 | 12.29 | 12.55 | 00:00:00 | | 2005-08-02 | 2,939,200 | 12.58 | 12.75 | 12.45 | 12.75 | 00:00:00 | | 2005-08-03 | 2,250,100 | 12.72 | 12.77 | 12.58 | 12.60 | 00:00:00 | | 2005-08-04 | 2,919,700 | 12.59 | 12.64 | 12.43 | 12.49 | 00:00:00 | | 2005-08-05 | 2,208,900 | 12.45 | 12.51 | 12.30 | 12.40 | 00:00:00 | | 2005-08-08 | 2,606,800 | 12.44 | 12.80 | 12.44 | 12.78 | 00:00:00 | | 2005-08-09 | 3,913,100 | 12.83 | 13.09 | 12.81 | 13.06 | 00:00:00 | | 2005-08-10 | 2,970,600 | 13.07 | 13.34 | 13.03 | 13.17 | 00:00:00 | | 2005-08-11 | 2,456,000 | 13.20 | 13.43 | 13.17 | 13.31 | 00:00:00 | | 2005-08-12 | 1,837,400 | 13.40 | 13.43 | 13.12 | 13.15 | 00:00:00 | | 2005-08-15 | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 00:00:00 | | 2005-08-16 | 2,594,300 | 13.09 | 13.15 | 12.87 | 12.91 | 00:00:00 | | 2005-08-17 | 2,541,100 | 12.85 | 12.93 | 12.68 | 12.82 | 00:00:00 | | 2005-08-18 | 3,070,500 | 12.76 | 12.76 | 12.51 | 12.58 | 00:00:00 | | 2005-08-19 | 2,148,300 | 12.62 | 12.89 | 12.62 | 12.87 | 00:00:00 | | 2005-08-22 | 876,900 | 12.92 | 13.02 | 12.85 | 12.95 | 00:00:00 | | 2005-08-23 | 1,303,600 | 12.93 | 12.97 | 12.78 | 12.82 | 00:00:00 | | 2005-08-24 | 1,723,500 | 12.80 | 12.95 | 12.78 | 12.95 | 00:00:00 | | 2005-08-25 | 2,814,000 | 13.00 | 13.21 | 13.00 | 13.14 | 00:00:00 | | 2005-08-26 | 1,774,300 | 13.19 | 13.26 | 12.95 | 12.95 | 00:00:00 | | 2005-08-29 | 1,854,200 | 13.20 | 13.28 | 13.12 | 13.18 | 00:00:00 | | 2005-08-30 | 2,594,100 | 13.23 | 13.31 | 13.12 | 13.26 | 00:00:00 | | 2005-08-31 | 3,842,700 | 13.32 | 13.65 | 13.32 | 13.65 | 00:00:00 | | 2005-09-01 | 2,951,700 | 13.65 | 13.84 | 13.65 | 13.79 | 00:00:00 | | 2005-09-02 | 3,111,300 | 13.79 | 13.89 | 13.56 | 13.57 | 00:00:00 | | 2005-09-05 | 2,903,400 | 13.54 | 13.84 | 13.51 | 13.84 | 00:00:00 | | 2005-09-06 | 3,527,100 | 13.88 | 13.93 | 13.60 | 13.64 | 00:00:00 | | 2005-09-07 | 3,583,400 | 13.70 | 13.77 | 13.56 | 13.62 | 00:00:00 | | 2005-09-08 | 4,286,500 | 13.63 | 13.76 | 13.39 | 13.45 | 00:00:00 | | 2005-09-09 | 2,744,900 | 13.50 | 13.83 | 13.44 | 13.79 | 00:00:00 | | 2005-09-12 | 2,573,600 | 13.81 | 13.89 | 13.54 | 13.55 | 00:00:00 | | 2005-09-13 | 4,201,200 | 13.58 | 13.60 | 13.24 | 13.30 | 00:00:00 | | 2005-09-14 | 2,409,900 | 13.30 | 13.46 | 13.30 | 13.43 | 00:00:00 | | 2005-09-15 | 2,477,900 | 13.47 | 13.68 | 13.44 | 13.54 | 00:00:00 | | 2005-09-16 | 4,724,400 | 13.55 | 13.67 | 13.38 | 13.65 | 00:00:00 | | 2005-09-19 | 3,529,600 | 13.66 | 14.05 | 13.55 | 14.04 | 00:00:00 | | 2005-09-20 | 5,493,200 | 14.18 | 14.37 | 14.17 | 14.28 | 00:00:00 | | 2005-09-21 | 4,341,500 | 14.25 | 14.34 | 14.05 | 14.17 | 00:00:00 | | 2005-09-22 | 3,728,100 | 14.22 | 14.51 | 14.17 | 14.45 | 00:00:00 | | 2005-09-23 | 2,343,600 | 14.35 | 14.40 | 14.07 | 14.16 | 00:00:00 | | 2005-09-26 | 3,788,300 | 14.09 | 14.09 | 13.85 | 13.96 | 00:00:00 | | 2005-09-27 | 3,703,600 | 14.05 | 14.24 | 13.98 | 14.05 | 00:00:00 | | 2005-09-28 | 4,214,400 | 14.08 | 14.15 | 13.88 | 13.92 | 00:00:00 | | 2005-09-29 | 3,079,700 | 14.01 | 14.09 | 13.92 | 13.98 | 00:00:00 | | 2005-09-30 | 2,247,400 | 14.07 | 14.07 | 13.94 | 14.03 | 00:00:00 | | 2005-10-03 | 2,049,000 | 14.00 | 14.14 | 13.93 | 14.04 | 00:00:00 | | 2005-10-04 | 3,214,300 | 14.03 | 14.03 | 13.69 | 13.74 | 00:00:00 | | 2005-10-05 | 3,795,400 | 13.55 | 13.55 | 13.34 | 13.45 | 00:00:00 | | 2005-10-06 | 7,835,400 | 13.16 | 13.34 | 12.67 | 12.79 | 00:00:00 | | 2005-10-07 | 5,011,800 | 12.75 | 12.98 | 12.55 | 12.57 | 00:00:00 | | 2005-10-10 | 5,052,500 | 12.75 | 13.15 | 12.65 | 12.70 | 00:00:00 | | 2005-10-11 | 3,441,100 | 12.74 | 12.91 | 12.65 | 12.70 | 00:00:00 | | 2005-10-12 | 4,005,000 | 12.76 | 12.83 | 12.38 | 12.44 | 00:00:00 | | 2005-10-13 | 6,893,000 | 12.35 | 12.40 | 11.93 | 11.97 | 00:00:00 | | 2005-10-14 | 7,349,600 | 12.10 | 12.10 | 11.56 | 11.82 | 00:00:00 | | 2005-10-17 | 6,095,700 | 12.01 | 12.31 | 11.96 | 12.26 | 00:00:00 | | 2005-10-18 | 4,995,700 | 12.29 | 12.47 | 11.82 | 11.92 | 00:00:00 | | 2005-10-19 | 7,478,800 | 11.74 | 11.74 | 11.30 | 11.30 | 00:00:00 | | 2005-10-20 | 6,416,400 | 11.59 | 11.80 | 11.40 | 11.48 | 00:00:00 | | 2005-10-21 | 5,581,300 | 11.32 | 11.57 | 11.16 | 11.42 | 00:00:00 | | 2005-10-24 | 4,902,000 | 11.42 | 11.88 | 11.30 | 11.85 | 00:00:00 | | 2005-10-25 | 6,658,200 | 11.96 | 12.10 | 11.68 | 12.02 | 00:00:00 | | 2005-10-26 | 5,947,100 | 12.11 | 12.33 | 11.93 | 11.98 | 00:00:00 | | 2005-10-27 | 3,308,100 | 11.93 | 11.97 | 11.58 | 11.60 | 00:00:00 | | 2005-10-28 | 3,144,700 | 11.53 | 11.75 | 11.33 | 11.62 | 00:00:00 | | 2005-10-31 | 2,421,700 | 11.86 | 12.05 | 11.70 | 11.94 | 00:00:00 | | 2005-11-01 | 2,130,900 | 11.88 | 11.96 | 11.66 | 11.80 | 00:00:00 | | 2005-11-02 | 3,455,100 | 11.85 | 12.20 | 11.85 | 12.18 | 00:00:00 | | 2005-11-03 | 5,645,600 | 12.35 | 12.75 | 12.25 | 12.73 | 00:00:00 | | 2005-11-04 | 5,135,800 | 12.77 | 12.87 | 12.28 | 12.57 | 00:00:00 | | 2005-11-07 | 4,202,900 | 12.65 | 12.68 | 12.30 | 12.31 | 00:00:00 | | 2005-11-08 | 6,236,700 | 12.37 | 12.42 | 11.93 | 12.06 | 00:00:00 | | 2005-11-09 | 2,655,500 | 12.13 | 12.25 | 12.02 | 12.10 | 00:00:00 | | 2005-11-10 | 3,593,800 | 12.08 | 12.19 | 11.65 | 11.77 | 00:00:00 | | 2005-11-11 | 4,936,600 | 11.89 | 11.94 | 11.55 | 11.72 | 00:00:00 | | 2005-11-14 | 4,227,400 | 11.80 | 12.10 | 11.66 | 12.05 | 00:00:00 | | 2005-11-15 | 4,162,300 | 12.12 | 12.23 | 11.96 | 12.08 | 00:00:00 | | 2005-11-16 | 4,018,200 | 12.01 | 12.13 | 11.76 | 12.06 | 00:00:00 | | 2005-11-17 | 5,909,600 | 12.27 | 12.49 | 12.26 | 12.43 | 00:00:00 | | 2005-11-18 | 4,515,800 | 12.57 | 12.57 | 12.14 | 12.15 | 00:00:00 | | 2005-11-21 | 2,140,900 | 12.26 | 12.40 | 12.21 | 12.38 | 00:00:00 | | 2005-11-22 | 3,540,200 | 12.47 | 12.78 | 12.36 | 12.71 | 00:00:00 | | 2005-11-23 | 3,944,400 | 12.83 | 12.83 | 12.47 | 12.55 | 00:00:00 | | 2005-11-24 | 3,015,300 | 12.60 | 12.80 | 12.55 | 12.68 | 00:00:00 | | 2005-11-25 | 4,595,000 | 12.66 | 13.07 | 12.65 | 13.02 | 00:00:00 | | 2005-11-28 | 5,707,100 | 13.08 | 13.20 | 12.79 | 12.85 | 00:00:00 | | 2005-11-29 | 5,552,200 | 12.63 | 13.07 | 12.63 | 12.95 | 00:00:00 | | 2005-11-30 | 3,493,400 | 12.94 | 13.07 | 12.80 | 13.01 | 00:00:00 | | 2005-12-01 | 5,783,200 | 13.03 | 13.46 | 13.03 | 13.46 | 00:00:00 | | 2005-12-02 | 6,451,100 | 13.50 | 13.73 | 13.37 | 13.70 | 00:00:00 | | 2005-12-05 | 4,829,300 | 13.77 | 13.91 | 13.67 | 13.76 | 00:00:00 | | 2005-12-06 | 3,244,200 | 13.70 | 13.83 | 13.57 | 13.75 | 00:00:00 | | 2005-12-07 | 2,986,600 | 13.72 | 13.82 | 13.47 | 13.55 | 00:00:00 | | 2005-12-08 | 3,924,400 | 13.50 | 13.90 | 13.42 | 13.87 | 00:00:00 | | 2005-12-09 | 3,487,800 | 13.97 | 13.97 | 13.71 | 13.88 | 00:00:00 | | 2005-12-12 | 2,639,700 | 13.87 | 13.90 | 13.63 | 13.65 | 00:00:00 | | 2005-12-13 | 3,756,700 | 13.72 | 13.95 | 13.72 | 13.90 | 00:00:00 | | 2005-12-14 | 2,317,000 | 13.84 | 13.90 | 13.74 | 13.81 | 00:00:00 | | 2005-12-15 | 2,110,000 | 13.84 | 13.84 | 13.57 | 13.66 | 00:00:00 | | 2005-12-16 | 4,068,900 | 13.60 | 13.71 | 13.53 | 13.61 | 00:00:00 | | 2005-12-19 | 2,048,400 | 13.45 | 13.52 | 13.34 | 13.48 | 00:00:00 | | 2005-12-20 | 2,281,300 | 13.45 | 13.78 | 13.35 | 13.72 | 00:00:00 | | 2005-12-21 | 3,213,300 | 13.78 | 13.94 | 13.78 | 13.93 | 00:00:00 | | 2005-12-22 | 1,610,600 | 13.92 | 13.93 | 13.72 | 13.82 | 00:00:00 | | 2005-12-23 | 842,000 | 13.83 | 13.89 | 13.72 | 13.78 | 00:00:00 | | 2005-12-26 | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
