|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 2,779,200 | 16.94 | 17.06 | 16.54 | 16.65 | 00:00:00 | | 2006-06-13 | 7,885,200 | 16.00 | 16.35 | 15.66 | 15.93 | 00:00:00 | | 2006-06-14 | 7,680,200 | 16.01 | 16.40 | 15.85 | 16.26 | 00:00:00 | | 2006-06-19 | 3,309,700 | 16.80 | 16.98 | 16.53 | 16.57 | 00:00:00 | | 2006-06-20 | 4,370,800 | 16.26 | 16.54 | 15.81 | 16.52 | 00:00:00 | | 2006-06-21 | 4,904,900 | 16.55 | 16.55 | 16.00 | 16.39 | 00:00:00 | | 2006-06-22 | 3,136,800 | 16.68 | 16.78 | 16.50 | 16.70 | 00:00:00 | | 2006-06-23 | 4,121,700 | 16.73 | 17.33 | 16.73 | 17.18 | 00:00:00 | | 2006-06-26 | 5,167,700 | 17.19 | 17.50 | 17.05 | 17.41 | 00:00:00 | | 2006-06-27 | 3,497,100 | 17.60 | 17.70 | 17.26 | 17.37 | 00:00:00 | | 2006-06-28 | 2,341,700 | 17.20 | 17.54 | 17.09 | 17.37 | 00:00:00 | | 2006-06-29 | 2,192,400 | 17.55 | 17.64 | 17.38 | 17.58 | 00:00:00 | | 2006-06-30 | 2,717,400 | 17.98 | 17.98 | 17.58 | 17.79 | 00:00:00 | | 2006-07-03 | 1,575,200 | 17.80 | 18.01 | 17.68 | 17.97 | 00:00:00 | | 2006-07-04 | 1,180,400 | 17.91 | 17.95 | 17.75 | 17.88 | 00:00:00 | | 2006-07-05 | 2,403,700 | 17.81 | 17.89 | 17.41 | 17.48 | 00:00:00 | | 2006-07-06 | 3,158,900 | 17.70 | 17.83 | 17.59 | 17.71 | 00:00:00 | | 2006-07-07 | 6,306,100 | 17.62 | 18.34 | 17.57 | 18.30 | 00:00:00 | | 2006-07-10 | 3,351,600 | 18.23 | 18.33 | 17.95 | 18.26 | 00:00:00 | | 2006-07-11 | 2,408,800 | 18.09 | 18.23 | 17.94 | 18.00 | 00:00:00 | | 2006-07-12 | 3,290,300 | 17.99 | 18.27 | 17.99 | 18.20 | 00:00:00 | | 2006-07-13 | 2,969,300 | 18.07 | 18.17 | 17.62 | 17.83 | 00:00:00 | | 2006-07-14 | 2,497,000 | 17.66 | 17.85 | 17.47 | 17.48 | 00:00:00 | | 2006-07-17 | 3,756,900 | 17.62 | 17.73 | 17.05 | 17.09 | 00:00:00 | | 2006-07-18 | 2,866,400 | 17.05 | 17.16 | 16.86 | 16.93 | 00:00:00 | | 2006-07-19 | 2,455,300 | 16.96 | 17.20 | 16.78 | 17.15 | 00:00:00 | | 2006-07-20 | 2,626,500 | 17.29 | 17.41 | 16.91 | 17.08 | 00:00:00 | | 2006-07-21 | 5,100,900 | 16.98 | 16.98 | 16.43 | 16.67 | 00:00:00 | | 2006-07-24 | 2,037,700 | 16.60 | 16.93 | 16.58 | 16.83 | 00:00:00 | | 2006-07-25 | 3,381,500 | 16.95 | 17.49 | 16.94 | 17.27 | 00:00:00 | | 2006-07-26 | 5,387,100 | 17.39 | 18.18 | 17.35 | 18.00 | 00:00:00 | | 2006-07-27 | 6,636,700 | 18.21 | 18.30 | 17.85 | 18.13 | 00:00:00 | | 2006-07-28 | 2,916,500 | 18.00 | 18.29 | 17.94 | 18.26 | 00:00:00 | | 2006-07-31 | 2,163,600 | 18.15 | 18.29 | 17.95 | 18.04 | 00:00:00 | | 2006-08-01 | 3,155,900 | 18.14 | 18.47 | 18.10 | 18.12 | 00:00:00 | | 2006-08-02 | 2,331,400 | 18.30 | 18.50 | 18.23 | 18.48 | 00:00:00 | | 2006-08-03 | 2,785,900 | 18.50 | 18.50 | 17.97 | 18.09 | 00:00:00 | | 2006-08-04 | 3,356,900 | 18.20 | 18.20 | 17.84 | 17.90 | 00:00:00 | | 2006-08-07 | 2,697,100 | 17.72 | 17.82 | 17.52 | 17.60 | 00:00:00 | | 2006-08-08 | 1,645,500 | 17.80 | 17.91 | 17.68 | 17.81 | 00:00:00 | | 2006-08-09 | 2,414,900 | 17.82 | 17.98 | 17.60 | 17.93 | 00:00:00 | | 2006-08-10 | 1,443,500 | 17.78 | 17.78 | 17.51 | 17.72 | 00:00:00 | | 2006-08-11 | 1,326,700 | 17.77 | 17.83 | 17.58 | 17.60 | 00:00:00 | | 2006-08-14 | 984,100 | 17.58 | 17.76 | 17.54 | 17.62 | 00:00:00 | | 2006-08-16 | 3,708,000 | 17.76 | 17.80 | 17.46 | 17.65 | 00:00:00 | | 2006-08-17 | 2,192,100 | 17.65 | 17.65 | 17.35 | 17.39 | 00:00:00 | | 2006-08-18 | 1,607,800 | 17.41 | 17.61 | 17.37 | 17.43 | 00:00:00 | | 2006-08-21 | 2,280,500 | 17.47 | 17.68 | 17.47 | 17.51 | 00:00:00 | | 2006-08-22 | 2,222,400 | 17.58 | 17.67 | 17.50 | 17.66 | 00:00:00 | | 2006-08-23 | 3,523,600 | 17.67 | 18.12 | 17.58 | 17.96 | 00:00:00 | | 2006-08-24 | 2,023,100 | 17.91 | 18.01 | 17.69 | 17.71 | 00:00:00 | | 2006-08-25 | 2,720,600 | 17.74 | 18.10 | 17.71 | 18.03 | 00:00:00 | | 2006-08-28 | 1,825,200 | 17.90 | 17.99 | 17.68 | 17.81 | 00:00:00 | | 2006-08-29 | 2,249,700 | 17.75 | 17.77 | 17.57 | 17.65 | 00:00:00 | | 2006-08-30 | 2,038,500 | 17.66 | 17.84 | 17.55 | 17.60 | 00:00:00 | | 2006-08-31 | 1,888,600 | 17.70 | 17.76 | 17.46 | 17.49 | 00:00:00 | | 2006-09-01 | 1,775,300 | 17.53 | 17.64 | 17.51 | 17.55 | 00:00:00 | | 2006-09-04 | 1,292,200 | 17.61 | 17.73 | 17.53 | 17.63 | 00:00:00 | | 2006-09-05 | 2,733,700 | 17.60 | 17.67 | 17.49 | 17.64 | 00:00:00 | | 2006-09-06 | 2,873,300 | 17.57 | 17.75 | 17.20 | 17.28 | 00:00:00 | | 2006-09-07 | 3,956,800 | 17.17 | 17.20 | 16.74 | 16.85 | 00:00:00 | | 2006-09-08 | 2,746,700 | 16.85 | 17.15 | 16.81 | 17.02 | 00:00:00 | | 2006-09-11 | 3,771,300 | 16.80 | 16.85 | 16.40 | 16.50 | 00:00:00 | | 2006-09-12 | 4,174,800 | 16.56 | 16.65 | 16.35 | 16.46 | 00:00:00 | | 2006-09-13 | 4,674,600 | 16.45 | 16.60 | 16.35 | 16.52 | 00:00:00 | | 2006-09-14 | 5,418,500 | 16.66 | 17.00 | 16.53 | 16.60 | 00:00:00 | | 2006-09-15 | 5,086,600 | 16.53 | 16.55 | 16.14 | 16.23 | 00:00:00 | | 2006-09-18 | 2,713,900 | 16.33 | 16.55 | 16.30 | 16.42 | 00:00:00 | | 2006-09-19 | 5,523,200 | 16.53 | 16.99 | 16.52 | 16.92 | 00:00:00 | | 2006-09-20 | 7,439,800 | 16.80 | 17.00 | 16.62 | 16.86 | 00:00:00 | | 2006-09-21 | 4,640,000 | 16.76 | 16.83 | 16.51 | 16.65 | 00:00:00 | | 2006-09-22 | 4,510,900 | 16.60 | 16.92 | 16.46 | 16.52 | 00:00:00 | | 2006-09-25 | 3,832,500 | 16.52 | 16.56 | 15.97 | 16.10 | 00:00:00 | | 2006-09-26 | 3,515,100 | 16.28 | 16.49 | 16.15 | 16.44 | 00:00:00 | | 2006-09-27 | 6,117,300 | 16.63 | 16.91 | 16.56 | 16.87 | 00:00:00 | | 2006-09-28 | 7,120,300 | 17.00 | 17.42 | 16.94 | 17.25 | 00:00:00 | | 2006-09-29 | 2,733,700 | 17.28 | 17.38 | 17.09 | 17.14 | 00:00:00 | | 2006-10-02 | 2,616,000 | 17.32 | 17.39 | 17.16 | 17.19 | 00:00:00 | | 2006-10-03 | 4,856,600 | 17.00 | 17.00 | 16.61 | 16.65 | 00:00:00 | | 2006-10-04 | 5,705,000 | 16.42 | 16.62 | 16.30 | 16.42 | 00:00:00 | | 2006-10-05 | 5,353,400 | 16.70 | 16.83 | 16.47 | 16.76 | 00:00:00 | | 2006-10-06 | 2,778,300 | 16.79 | 16.87 | 16.67 | 16.82 | 00:00:00 | | 2006-10-09 | 2,261,300 | 16.89 | 17.05 | 16.82 | 17.02 | 00:00:00 | | 2006-10-11 | 2,542,900 | 16.84 | 16.97 | 16.72 | 16.94 | 00:00:00 | | 2006-10-12 | 3,224,800 | 16.85 | 16.96 | 16.78 | 16.95 | 00:00:00 | | 2006-10-13 | 4,954,100 | 17.02 | 17.38 | 16.98 | 17.29 | 00:00:00 | | 2006-10-16 | 3,759,600 | 17.40 | 17.55 | 17.30 | 17.49 | 00:00:00 | | 2006-10-17 | 4,785,000 | 17.60 | 17.75 | 17.36 | 17.41 | 00:00:00 | | 2006-10-18 | 5,402,300 | 17.45 | 17.75 | 17.24 | 17.69 | 00:00:00 | | 2006-10-19 | 6,438,900 | 17.76 | 18.20 | 17.68 | 18.16 | 00:00:00 | | 2006-10-20 | 8,223,000 | 18.35 | 18.78 | 18.28 | 18.71 | 00:00:00 | | 2006-10-23 | 4,224,900 | 18.71 | 18.71 | 18.17 | 18.44 | 00:00:00 | | 2006-10-24 | 2,864,000 | 18.30 | 18.71 | 18.30 | 18.60 | 00:00:00 | | 2006-10-25 | 5,394,800 | 18.66 | 19.04 | 18.65 | 18.95 | 00:00:00 | | 2006-10-26 | 4,465,600 | 19.05 | 19.27 | 18.63 | 18.94 | 00:00:00 | | 2006-10-27 | 3,602,900 | 18.97 | 19.07 | 18.50 | 18.58 | 00:00:00 | | 2006-10-30 | 2,454,300 | 18.33 | 18.60 | 18.20 | 18.57 | 00:00:00 | | 2006-10-31 | 3,071,100 | 18.32 | 18.57 | 18.32 | 18.48 | 00:00:00 | | 2006-11-01 | 1,851,300 | 18.62 | 18.65 | 18.36 | 18.55 | 00:00:00 | | 2006-11-02 | 2,608,900 | 18.46 | 18.70 | 18.33 | 18.42 | 00:00:00 | | 2006-11-03 | 4,966,900 | 18.73 | 19.14 | 18.70 | 19.10 | 00:00:00 | | 2006-11-06 | 3,233,900 | 19.10 | 19.50 | 19.07 | 19.50 | 00:00:00 | | 2006-11-07 | 6,069,400 | 19.52 | 19.69 | 19.13 | 19.17 | 00:00:00 | | 2006-11-08 | 6,909,400 | 19.16 | 19.69 | 19.16 | 19.57 | 00:00:00 | | 2006-11-09 | 4,253,900 | 19.64 | 19.68 | 19.42 | 19.63 | 00:00:00 | | 2006-11-10 | 3,949,100 | 19.59 | 19.89 | 19.55 | 19.69 | 00:00:00 | | 2006-11-13 | 2,191,200 | 19.69 | 19.81 | 19.44 | 19.46 | 00:00:00 | | 2006-11-14 | 2,386,200 | 19.47 | 19.57 | 19.31 | 19.50 | 00:00:00 | | 2006-11-15 | 3,721,200 | 19.65 | 19.97 | 19.54 | 19.62 | 00:00:00 | | 2006-11-16 | 3,090,800 | 19.69 | 19.94 | 19.55 | 19.88 | 00:00:00 | | 2006-11-17 | 5,760,300 | 19.63 | 19.66 | 19.03 | 19.10 | 00:00:00 | | 2006-11-20 | 3,355,600 | 19.02 | 19.36 | 18.83 | 19.30 | 00:00:00 | | 2006-11-21 | 1,819,600 | 19.36 | 19.55 | 19.25 | 19.40 | 00:00:00 | | 2006-11-22 | 3,051,200 | 19.46 | 19.65 | 19.20 | 19.30 | 00:00:00 | | 2006-11-23 | 1,607,200 | 19.39 | 19.49 | 19.13 | 19.16 | 00:00:00 | | 2006-11-24 | 6,594,900 | 19.12 | 19.31 | 18.73 | 19.10 | 00:00:00 | | 2006-11-27 | 2,263,800 | 19.16 | 19.26 | 18.80 | 18.80 | 00:00:00 | | 2006-11-28 | 2,871,400 | 18.81 | 18.97 | 18.52 | 18.69 | 00:00:00 | | 2006-11-29 | 3,450,000 | 18.88 | 19.37 | 18.82 | 19.34 | 00:00:00 | | 2006-11-30 | 2,919,900 | 19.40 | 19.52 | 19.02 | 19.02 | 00:00:00 | | 2006-12-01 | 3,637,800 | 19.26 | 19.45 | 18.89 | 19.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
