|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-01 | 3,637,800 | 19.26 | 19.45 | 18.89 | 19.17 | 00:00:00 | | 2006-12-04 | 2,442,500 | 19.30 | 19.38 | 18.94 | 19.14 | 00:00:00 | | 2006-12-05 | 2,162,500 | 19.24 | 19.40 | 19.02 | 19.37 | 00:00:00 | | 2006-12-06 | 2,683,100 | 19.35 | 19.36 | 19.10 | 19.17 | 00:00:00 | | 2006-12-07 | 1,139,500 | 19.11 | 19.22 | 19.05 | 19.15 | 00:00:00 | | 2006-12-08 | 1,025,700 | 19.20 | 19.35 | 19.09 | 19.32 | 00:00:00 | | 2006-12-11 | 2,894,700 | 19.32 | 19.64 | 19.24 | 19.44 | 00:00:00 | | 2006-12-12 | 1,389,900 | 19.42 | 19.45 | 19.26 | 19.32 | 00:00:00 | | 2006-12-13 | 3,001,000 | 19.28 | 19.70 | 19.27 | 19.70 | 00:00:00 | | 2006-12-14 | 4,827,200 | 19.70 | 20.15 | 19.64 | 20.00 | 00:00:00 | | 2006-12-15 | 6,456,300 | 20.07 | 20.56 | 20.02 | 20.55 | 00:00:00 | | 2006-12-18 | 2,761,100 | 20.53 | 20.72 | 20.16 | 20.24 | 00:00:00 | | 2006-12-19 | 3,407,800 | 19.93 | 20.09 | 19.74 | 20.00 | 00:00:00 | | 2006-12-20 | 2,162,600 | 20.14 | 20.28 | 19.91 | 20.01 | 00:00:00 | | 2006-12-21 | 2,221,400 | 19.86 | 19.93 | 19.64 | 19.70 | 00:00:00 | | 2006-12-22 | 1,204,500 | 19.65 | 19.73 | 19.53 | 19.53 | 00:00:00 | | 2006-12-27 | 1,245,300 | 19.53 | 19.79 | 19.52 | 19.74 | 00:00:00 | | 2006-12-28 | 1,084,500 | 19.75 | 19.85 | 19.65 | 19.68 | 00:00:00 | | 2006-12-29 | 915,300 | 19.73 | 19.82 | 19.53 | 19.74 | 00:00:00 | | 2007-01-02 | 1,388,000 | 19.97 | 20.05 | 19.83 | 20.01 | 00:00:00 | | 2007-01-03 | 3,063,500 | 20.03 | 20.03 | 19.56 | 19.66 | 00:00:00 | | 2007-01-04 | 9,935,000 | 19.50 | 19.50 | 18.82 | 18.82 | 00:00:00 | | 2007-01-05 | 6,747,700 | 18.75 | 18.99 | 18.45 | 18.74 | 00:00:00 | | 2007-01-08 | 5,200,600 | 18.96 | 19.07 | 18.70 | 18.75 | 00:00:00 | | 2007-01-09 | 7,334,900 | 18.78 | 18.84 | 18.23 | 18.24 | 00:00:00 | | 2007-01-10 | 8,637,000 | 18.26 | 18.55 | 18.06 | 18.33 | 00:00:00 | | 2007-01-11 | 7,494,600 | 18.30 | 18.69 | 18.23 | 18.64 | 00:00:00 | | 2007-01-12 | 4,216,700 | 18.54 | 18.71 | 18.45 | 18.55 | 00:00:00 | | 2007-01-15 | 3,418,600 | 18.75 | 18.93 | 18.69 | 18.83 | 00:00:00 | | 2007-01-16 | 3,834,300 | 18.86 | 18.88 | 18.43 | 18.45 | 00:00:00 | | 2007-01-17 | 4,770,900 | 18.48 | 18.58 | 18.14 | 18.30 | 00:00:00 | | 2007-01-18 | 4,914,300 | 18.52 | 18.64 | 18.28 | 18.35 | 00:00:00 | | 2007-01-19 | 5,378,600 | 18.34 | 18.58 | 18.25 | 18.50 | 00:00:00 | | 2007-01-22 | 5,499,600 | 18.67 | 18.84 | 18.62 | 18.79 | 00:00:00 | | 2007-01-23 | 7,713,700 | 18.82 | 19.07 | 18.64 | 18.97 | 00:00:00 | | 2007-01-24 | 6,201,500 | 19.10 | 19.30 | 18.91 | 18.99 | 00:00:00 | | 2007-01-25 | 3,112,200 | 19.08 | 19.15 | 18.78 | 18.85 | 00:00:00 | | 2007-01-26 | 3,113,000 | 18.78 | 18.93 | 18.64 | 18.78 | 00:00:00 | | 2007-01-29 | 2,973,900 | 18.92 | 18.92 | 18.54 | 18.60 | 00:00:00 | | 2007-01-30 | 3,652,800 | 18.54 | 18.59 | 18.35 | 18.52 | 00:00:00 | | 2007-01-31 | 3,626,400 | 18.77 | 18.88 | 18.66 | 18.75 | 00:00:00 | | 2007-02-01 | 3,681,500 | 18.90 | 19.09 | 18.84 | 18.84 | 00:00:00 | | 2007-02-02 | 2,330,900 | 18.93 | 18.94 | 18.68 | 18.74 | 00:00:00 | | 2007-02-05 | 3,135,900 | 18.86 | 19.16 | 18.74 | 19.11 | 00:00:00 | | 2007-02-06 | 4,603,100 | 19.19 | 19.25 | 18.93 | 19.09 | 00:00:00 | | 2007-02-07 | 4,764,400 | 19.12 | 19.44 | 19.08 | 19.40 | 00:00:00 | | 2007-02-08 | 2,676,600 | 19.37 | 19.37 | 19.13 | 19.17 | 00:00:00 | | 2007-02-09 | 4,330,900 | 19.38 | 19.48 | 19.33 | 19.47 | 00:00:00 | | 2007-02-12 | 2,816,700 | 19.39 | 19.44 | 19.21 | 19.39 | 00:00:00 | | 2007-02-13 | 4,137,700 | 19.39 | 19.42 | 19.22 | 19.34 | 00:00:00 | | 2007-02-14 | 4,849,300 | 19.49 | 19.55 | 19.28 | 19.40 | 00:00:00 | | 2007-02-15 | 3,317,200 | 19.40 | 19.51 | 19.30 | 19.41 | 00:00:00 | | 2007-02-16 | 4,591,200 | 19.35 | 19.68 | 19.28 | 19.46 | 00:00:00 | | 2007-02-19 | 4,360,700 | 19.59 | 19.90 | 19.50 | 19.86 | 00:00:00 | | 2007-02-20 | 4,616,600 | 19.92 | 19.95 | 19.70 | 19.86 | 00:00:00 | | 2007-02-21 | 9,285,100 | 19.89 | 20.49 | 19.63 | 20.41 | 00:00:00 | | 2007-02-22 | 10,655,200 | 20.55 | 21.18 | 20.50 | 21.09 | 00:00:00 | | 2007-02-23 | 10,289,500 | 21.20 | 21.83 | 21.07 | 21.80 | 00:00:00 | | 2007-02-26 | 8,335,300 | 21.70 | 22.06 | 21.39 | 21.60 | 00:00:00 | | 2007-02-27 | 10,650,200 | 21.41 | 21.43 | 20.46 | 20.73 | 00:00:00 | | 2007-02-28 | 6,065,300 | 20.20 | 20.94 | 20.15 | 20.41 | 00:00:00 | | 2007-03-01 | 10,389,800 | 20.40 | 21.17 | 19.94 | 20.80 | 00:00:00 | | 2007-03-02 | 6,086,400 | 20.83 | 20.96 | 20.40 | 20.69 | 00:00:00 | | 2007-03-05 | 4,331,200 | 20.00 | 20.64 | 19.95 | 20.54 | 00:00:00 | | 2007-03-06 | 5,401,200 | 20.71 | 20.75 | 20.16 | 20.30 | 00:00:00 | | 2007-03-07 | 3,403,100 | 20.40 | 20.63 | 20.25 | 20.60 | 00:00:00 | | 2007-03-08 | 3,992,700 | 20.78 | 20.95 | 20.70 | 20.75 | 00:00:00 | | 2007-03-09 | 2,504,700 | 20.74 | 20.85 | 20.49 | 20.75 | 00:00:00 | | 2007-03-12 | 2,983,800 | 20.70 | 20.74 | 20.38 | 20.47 | 00:00:00 | | 2007-03-13 | 3,398,600 | 20.55 | 20.64 | 20.32 | 20.46 | 00:00:00 | | 2007-03-14 | 4,802,600 | 20.04 | 20.43 | 19.97 | 20.17 | 00:00:00 | | 2007-03-15 | 3,983,300 | 20.41 | 20.42 | 20.08 | 20.24 | 00:00:00 | | 2007-03-16 | 4,120,100 | 20.28 | 20.38 | 19.98 | 20.17 | 00:00:00 | | 2007-03-19 | 3,485,800 | 20.27 | 20.63 | 20.17 | 20.60 | 00:00:00 | | 2007-03-20 | 2,551,400 | 20.55 | 20.68 | 20.31 | 20.48 | 00:00:00 | | 2007-03-21 | 6,640,000 | 20.40 | 21.14 | 20.19 | 21.05 | 00:00:00 | | 2007-03-22 | 4,218,500 | 21.28 | 21.46 | 21.07 | 21.23 | 00:00:00 | | 2007-03-23 | 3,296,600 | 21.33 | 21.59 | 21.24 | 21.49 | 00:00:00 | | 2007-03-26 | 3,443,300 | 21.53 | 21.82 | 21.38 | 21.45 | 00:00:00 | | 2007-03-27 | 2,297,400 | 21.55 | 21.73 | 21.48 | 21.51 | 00:00:00 | | 2007-03-28 | 5,794,500 | 21.58 | 22.16 | 21.58 | 21.77 | 00:00:00 | | 2007-03-29 | 2,683,900 | 21.75 | 21.93 | 21.63 | 21.81 | 00:00:00 | | 2007-03-30 | 2,610,600 | 21.92 | 22.19 | 21.73 | 21.80 | 00:00:00 | | 2007-04-02 | 2,439,100 | 21.70 | 21.80 | 21.45 | 21.56 | 00:00:00 | | 2007-04-03 | 6,464,000 | 21.60 | 22.27 | 21.59 | 22.20 | 00:00:00 | | 2007-04-04 | 4,472,500 | 22.30 | 22.39 | 21.97 | 22.19 | 00:00:00 | | 2007-04-05 | 2,958,500 | 22.25 | 22.44 | 22.07 | 22.20 | 00:00:00 | | 2007-04-10 | 1,859,000 | 22.17 | 22.37 | 22.02 | 22.32 | 00:00:00 | | 2007-04-11 | 2,664,900 | 22.33 | 22.56 | 22.25 | 22.45 | 00:00:00 | | 2007-04-12 | 3,230,400 | 22.37 | 22.49 | 22.24 | 22.38 | 00:00:00 | | 2007-04-13 | 7,149,200 | 22.47 | 23.29 | 22.47 | 23.20 | 00:00:00 | | 2007-04-16 | 4,355,700 | 23.21 | 23.37 | 23.08 | 23.15 | 00:00:00 | | 2007-04-17 | 2,472,100 | 23.19 | 23.19 | 22.80 | 22.95 | 00:00:00 | | 2007-04-18 | 4,148,300 | 22.95 | 22.95 | 22.64 | 22.78 | 00:00:00 | | 2007-04-19 | 3,652,800 | 22.43 | 22.96 | 22.35 | 22.82 | 00:00:00 | | 2007-04-20 | 3,068,400 | 22.98 | 23.16 | 22.90 | 23.12 | 00:00:00 | | 2007-04-23 | 3,028,000 | 23.06 | 23.61 | 22.98 | 23.48 | 00:00:00 | | 2007-04-24 | 3,002,200 | 23.23 | 23.49 | 22.98 | 23.09 | 00:00:00 | | 2007-04-25 | 1,424,000 | 22.95 | 23.37 | 22.90 | 23.27 | 00:00:00 | | 2007-04-26 | 1,935,400 | 23.40 | 23.47 | 23.30 | 23.34 | 00:00:00 | | 2007-04-27 | 1,766,900 | 23.28 | 23.41 | 22.99 | 23.09 | 00:00:00 | | 2007-04-30 | 1,411,500 | 23.09 | 23.45 | 23.09 | 23.22 | 00:00:00 | | 2007-05-02 | 2,805,200 | 23.20 | 23.64 | 23.09 | 23.64 | 00:00:00 | | 2007-05-03 | 5,754,000 | 23.80 | 23.80 | 22.95 | 23.17 | 00:00:00 | | 2007-05-04 | 7,729,300 | 23.15 | 23.30 | 22.79 | 22.81 | 00:00:00 | | 2007-05-07 | 3,199,700 | 22.87 | 22.89 | 22.44 | 22.80 | 00:00:00 | | 2007-05-08 | 4,709,700 | 22.69 | 22.75 | 22.21 | 22.50 | 00:00:00 | | 2007-05-09 | 3,437,900 | 22.89 | 23.07 | 22.55 | 22.72 | 00:00:00 | | 2007-05-10 | 3,313,800 | 22.80 | 22.88 | 22.15 | 22.15 | 00:00:00 | | 2007-05-11 | 5,007,400 | 22.15 | 22.43 | 21.71 | 22.37 | 00:00:00 | | 2007-05-14 | 1,889,900 | 22.37 | 22.56 | 22.19 | 22.43 | 00:00:00 | | 2007-05-15 | 7,793,900 | 22.36 | 22.83 | 22.23 | 22.74 | 00:00:00 | | 2007-05-16 | 12,503,300 | 22.57 | 22.94 | 22.54 | 22.74 | 00:00:00 | | 2007-05-17 | 6,354,500 | 22.82 | 23.18 | 22.80 | 23.07 | 00:00:00 | | 2007-05-18 | 2,914,900 | 23.18 | 23.47 | 23.14 | 23.39 | 00:00:00 | | 2007-05-21 | 2,024,200 | 23.15 | 23.48 | 23.02 | 23.37 | 00:00:00 | | 2007-05-22 | 2,175,700 | 23.33 | 23.44 | 23.11 | 23.13 | 00:00:00 | | 2007-05-23 | 2,749,400 | 23.26 | 23.29 | 22.86 | 23.29 | 00:00:00 | | 2007-05-24 | 2,504,300 | 23.20 | 23.50 | 22.96 | 22.98 | 00:00:00 | | 2007-05-25 | 2,678,700 | 22.90 | 23.35 | 22.78 | 23.29 | 00:00:00 | | 2007-05-28 | 732,700 | 23.31 | 23.42 | 23.00 | 23.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
