|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 00:00:00 | | 2005-12-27 | 934,800 | 13.72 | 13.86 | 13.57 | 13.60 | 00:00:00 | | 2005-12-28 | 1,299,300 | 13.55 | 13.77 | 13.51 | 13.72 | 00:00:00 | | 2005-12-29 | 1,253,800 | 13.78 | 13.92 | 13.77 | 13.88 | 00:00:00 | | 2005-12-30 | 1,443,500 | 13.90 | 13.90 | 13.66 | 13.86 | 00:00:00 | | 2006-01-02 | 2,123,700 | 13.92 | 14.13 | 13.85 | 14.07 | 00:00:00 | | 2006-01-03 | 4,689,600 | 14.16 | 14.40 | 14.03 | 14.10 | 00:00:00 | | 2006-01-04 | 7,051,600 | 14.24 | 14.58 | 14.21 | 14.42 | 00:00:00 | | 2006-01-05 | 4,009,800 | 14.45 | 14.52 | 14.12 | 14.12 | 00:00:00 | | 2006-01-06 | 2,026,100 | 14.15 | 14.49 | 14.15 | 14.48 | 00:00:00 | | 2006-01-09 | 4,666,900 | 14.56 | 14.81 | 14.56 | 14.69 | 00:00:00 | | 2006-01-10 | 3,135,800 | 14.68 | 14.88 | 14.54 | 14.76 | 00:00:00 | | 2006-01-11 | 5,335,700 | 14.80 | 15.25 | 14.80 | 15.16 | 00:00:00 | | 2006-01-12 | 6,543,800 | 15.28 | 15.78 | 15.20 | 15.72 | 00:00:00 | | 2006-01-13 | 3,664,800 | 15.59 | 15.67 | 15.45 | 15.59 | 00:00:00 | | 2006-01-16 | 3,637,700 | 15.72 | 15.89 | 15.66 | 15.85 | 00:00:00 | | 2006-01-17 | 7,312,500 | 15.83 | 15.98 | 15.38 | 15.45 | 00:00:00 | | 2006-01-18 | 5,789,200 | 15.39 | 15.55 | 15.18 | 15.42 | 00:00:00 | | 2006-01-19 | 4,412,600 | 15.50 | 15.61 | 15.28 | 15.55 | 00:00:00 | | 2006-01-20 | 4,967,800 | 15.76 | 16.06 | 15.67 | 15.78 | 00:00:00 | | 2006-01-23 | 4,512,000 | 15.84 | 16.06 | 15.54 | 15.79 | 00:00:00 | | 2006-01-24 | 3,545,600 | 15.81 | 15.93 | 15.66 | 15.71 | 00:00:00 | | 2006-01-25 | 3,282,500 | 15.68 | 15.78 | 15.49 | 15.56 | 00:00:00 | | 2006-01-26 | 4,744,500 | 15.55 | 16.00 | 15.45 | 15.90 | 00:00:00 | | 2006-01-27 | 4,496,800 | 16.11 | 16.40 | 16.08 | 16.38 | 00:00:00 | | 2006-01-30 | 5,023,000 | 16.50 | 16.82 | 16.43 | 16.66 | 00:00:00 | | 2006-01-31 | 4,634,600 | 16.78 | 16.87 | 16.36 | 16.39 | 00:00:00 | | 2006-02-01 | 2,808,200 | 16.37 | 16.59 | 16.27 | 16.46 | 00:00:00 | | 2006-02-02 | 4,604,400 | 16.35 | 16.43 | 15.98 | 16.00 | 00:00:00 | | 2006-02-03 | 3,446,400 | 16.13 | 16.23 | 16.01 | 16.14 | 00:00:00 | | 2006-02-06 | 3,989,800 | 16.12 | 16.34 | 15.94 | 16.28 | 00:00:00 | | 2006-02-07 | 4,027,300 | 16.48 | 16.54 | 15.76 | 15.96 | 00:00:00 | | 2006-02-08 | 6,544,800 | 15.62 | 15.91 | 15.48 | 15.64 | 00:00:00 | | 2006-02-09 | 2,498,700 | 15.81 | 16.15 | 15.81 | 16.07 | 00:00:00 | | 2006-02-10 | 3,457,900 | 15.98 | 15.99 | 15.62 | 15.64 | 00:00:00 | | 2006-02-13 | 4,080,100 | 15.65 | 15.69 | 15.38 | 15.49 | 00:00:00 | | 2006-02-14 | 5,945,200 | 15.44 | 15.44 | 14.96 | 15.15 | 00:00:00 | | 2006-02-15 | 4,507,400 | 15.20 | 15.49 | 15.06 | 15.42 | 00:00:00 | | 2006-02-16 | 3,019,100 | 15.25 | 15.44 | 15.16 | 15.39 | 00:00:00 | | 2006-02-17 | 2,446,400 | 15.55 | 15.65 | 15.47 | 15.56 | 00:00:00 | | 2006-02-20 | 4,083,100 | 15.84 | 16.08 | 15.73 | 16.04 | 00:00:00 | | 2006-02-21 | 4,408,200 | 16.12 | 16.29 | 16.04 | 16.20 | 00:00:00 | | 2006-02-22 | 3,618,000 | 16.20 | 16.23 | 15.78 | 15.81 | 00:00:00 | | 2006-02-23 | 4,478,400 | 15.83 | 15.94 | 15.56 | 15.69 | 00:00:00 | | 2006-02-24 | 2,763,100 | 15.80 | 16.23 | 15.77 | 16.16 | 00:00:00 | | 2006-02-27 | 21,983,500 | 18.28 | 18.49 | 16.60 | 18.25 | 00:00:00 | | 2006-02-28 | 11,708,000 | 18.26 | 18.87 | 17.68 | 17.82 | 00:00:00 | | 2006-03-01 | 7,051,200 | 18.10 | 18.25 | 17.60 | 17.80 | 00:00:00 | | 2006-03-02 | 5,171,800 | 18.00 | 18.15 | 17.86 | 17.99 | 00:00:00 | | 2006-03-03 | 8,030,000 | 18.25 | 18.77 | 18.10 | 18.59 | 00:00:00 | | 2006-03-06 | 3,297,300 | 18.65 | 18.75 | 18.37 | 18.51 | 00:00:00 | | 2006-03-07 | 4,720,900 | 18.31 | 18.36 | 17.85 | 17.96 | 00:00:00 | | 2006-03-08 | 4,761,400 | 17.60 | 18.07 | 17.45 | 18.02 | 00:00:00 | | 2006-03-09 | 2,603,500 | 18.18 | 18.28 | 17.74 | 17.84 | 00:00:00 | | 2006-03-10 | 2,186,600 | 17.80 | 17.94 | 17.61 | 17.90 | 00:00:00 | | 2006-03-13 | 2,418,800 | 17.94 | 18.16 | 17.82 | 17.96 | 00:00:00 | | 2006-03-14 | 2,598,900 | 17.95 | 18.35 | 17.95 | 18.31 | 00:00:00 | | 2006-03-15 | 2,776,500 | 18.49 | 18.73 | 18.34 | 18.67 | 00:00:00 | | 2006-03-16 | 1,932,400 | 18.56 | 18.65 | 18.37 | 18.41 | 00:00:00 | | 2006-03-17 | 3,432,600 | 18.54 | 18.68 | 18.51 | 18.60 | 00:00:00 | | 2006-03-20 | 2,287,600 | 18.75 | 18.75 | 18.40 | 18.44 | 00:00:00 | | 2006-03-21 | 2,722,900 | 18.35 | 18.43 | 18.05 | 18.42 | 00:00:00 | | 2006-03-22 | 1,997,300 | 18.43 | 18.48 | 18.21 | 18.31 | 00:00:00 | | 2006-03-23 | 1,566,900 | 18.45 | 18.45 | 18.12 | 18.25 | 00:00:00 | | 2006-03-24 | 2,568,500 | 18.39 | 18.73 | 18.28 | 18.72 | 00:00:00 | | 2006-03-27 | 3,602,200 | 18.90 | 19.06 | 18.66 | 18.70 | 00:00:00 | | 2006-03-28 | 2,657,300 | 18.66 | 18.87 | 18.50 | 18.73 | 00:00:00 | | 2006-03-29 | 4,133,500 | 18.75 | 19.32 | 18.74 | 19.25 | 00:00:00 | | 2006-03-30 | 3,423,800 | 19.32 | 19.48 | 18.97 | 19.14 | 00:00:00 | | 2006-03-31 | 2,543,900 | 19.18 | 19.30 | 18.82 | 19.09 | 00:00:00 | | 2006-04-03 | 2,183,500 | 19.15 | 19.41 | 18.97 | 19.37 | 00:00:00 | | 2006-04-04 | 2,649,600 | 19.30 | 19.30 | 19.03 | 19.11 | 00:00:00 | | 2006-04-05 | 2,811,600 | 19.11 | 19.38 | 19.03 | 19.35 | 00:00:00 | | 2006-04-06 | 3,286,000 | 19.50 | 19.67 | 19.39 | 19.51 | 00:00:00 | | 2006-04-07 | 2,859,800 | 19.51 | 19.81 | 19.20 | 19.32 | 00:00:00 | | 2006-04-10 | 3,250,700 | 19.39 | 19.95 | 19.32 | 19.92 | 00:00:00 | | 2006-04-11 | 3,992,500 | 19.82 | 20.20 | 19.75 | 19.99 | 00:00:00 | | 2006-04-12 | 3,416,500 | 19.94 | 20.29 | 19.80 | 20.12 | 00:00:00 | | 2006-04-13 | 1,465,300 | 20.14 | 20.26 | 19.90 | 20.16 | 00:00:00 | | 2006-04-14 | 0 | 20.16 | 20.16 | 20.16 | 20.16 | 00:00:00 | | 2006-04-17 | 0 | 20.16 | 20.16 | 20.16 | 20.16 | 00:00:00 | | 2006-04-18 | 2,559,100 | 20.59 | 20.69 | 20.39 | 20.46 | 00:00:00 | | 2006-04-19 | 3,625,600 | 20.61 | 20.62 | 20.30 | 20.54 | 00:00:00 | | 2006-04-20 | 4,062,500 | 20.92 | 20.97 | 20.51 | 20.56 | 00:00:00 | | 2006-04-21 | 3,675,800 | 20.62 | 20.78 | 20.45 | 20.62 | 00:00:00 | | 2006-04-24 | 2,901,600 | 20.75 | 21.33 | 20.65 | 21.10 | 00:00:00 | | 2006-04-25 | 1,727,000 | 21.06 | 21.18 | 20.79 | 20.86 | 00:00:00 | | 2006-04-26 | 2,338,300 | 20.81 | 21.10 | 20.80 | 20.96 | 00:00:00 | | 2006-04-27 | 3,382,700 | 20.90 | 20.96 | 20.12 | 20.42 | 00:00:00 | | 2006-04-28 | 6,948,000 | 20.37 | 20.37 | 19.40 | 19.82 | 00:00:00 | | 2006-05-01 | 0 | 19.82 | 19.82 | 19.82 | 19.82 | 00:00:00 | | 2006-05-02 | 2,846,400 | 20.02 | 20.78 | 20.02 | 20.46 | 00:00:00 | | 2006-05-03 | 2,997,600 | 20.71 | 20.79 | 20.03 | 20.05 | 00:00:00 | | 2006-05-04 | 2,974,300 | 19.98 | 20.47 | 19.84 | 20.37 | 00:00:00 | | 2006-05-05 | 3,541,500 | 20.33 | 20.68 | 20.24 | 20.68 | 00:00:00 | | 2006-05-08 | 3,419,800 | 20.80 | 20.94 | 20.07 | 20.17 | 00:00:00 | | 2006-05-09 | 2,517,700 | 20.26 | 20.41 | 19.96 | 20.34 | 00:00:00 | | 2006-05-10 | 8,456,800 | 20.34 | 20.74 | 20.03 | 20.29 | 00:00:00 | | 2006-05-11 | 3,070,200 | 20.51 | 20.65 | 20.16 | 20.16 | 00:00:00 | | 2006-05-12 | 2,698,500 | 20.12 | 20.23 | 19.71 | 19.79 | 00:00:00 | | 2006-05-15 | 5,829,500 | 19.60 | 19.63 | 18.72 | 18.73 | 00:00:00 | | 2006-05-16 | 9,738,300 | 18.75 | 18.92 | 18.11 | 18.31 | 00:00:00 | | 2006-05-17 | 11,516,400 | 18.48 | 18.94 | 17.11 | 17.71 | 00:00:00 | | 2006-05-18 | 5,735,100 | 17.90 | 17.95 | 17.00 | 17.21 | 00:00:00 | | 2006-05-19 | 3,311,500 | 17.14 | 17.75 | 17.14 | 17.35 | 00:00:00 | | 2006-05-22 | 6,836,400 | 17.00 | 17.30 | 15.87 | 15.95 | 00:00:00 | | 2006-05-23 | 8,137,700 | 17.90 | 17.93 | 16.26 | 17.80 | 00:00:00 | | 2006-05-24 | 5,803,700 | 17.48 | 18.09 | 17.07 | 17.41 | 00:00:00 | | 2006-05-25 | 5,691,200 | 17.31 | 18.24 | 17.05 | 17.97 | 00:00:00 | | 2006-05-26 | 5,937,900 | 18.44 | 18.80 | 18.30 | 18.77 | 00:00:00 | | 2006-05-29 | 1,847,900 | 18.83 | 18.90 | 18.50 | 18.62 | 00:00:00 | | 2006-05-30 | 4,442,300 | 18.64 | 18.84 | 17.95 | 17.99 | 00:00:00 | | 2006-05-31 | 3,432,900 | 17.71 | 18.34 | 17.65 | 18.34 | 00:00:00 | | 2006-06-01 | 4,211,700 | 18.44 | 18.73 | 18.19 | 18.69 | 00:00:00 | | 2006-06-02 | 2,796,500 | 18.75 | 18.89 | 18.35 | 18.42 | 00:00:00 | | 2006-06-05 | 3,869,400 | 18.80 | 19.17 | 18.60 | 18.99 | 00:00:00 | | 2006-06-06 | 4,309,700 | 18.60 | 18.67 | 18.07 | 18.15 | 00:00:00 | | 2006-06-07 | 3,676,000 | 18.32 | 18.41 | 17.62 | 17.77 | 00:00:00 | | 2006-06-08 | 7,960,800 | 17.12 | 17.16 | 16.50 | 16.50 | 00:00:00 | | 2006-06-09 | 3,449,600 | 17.06 | 17.17 | 16.85 | 16.94 | 00:00:00 | | 2006-06-12 | 2,779,200 | 16.94 | 17.06 | 16.54 | 16.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
