|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-11-14 | 4,480,700 | 29.14 | 29.48 | 28.72 | 29.30 | 00:00:00 | 2007-11-15 | 5,076,600 | 29.37 | 29.62 | 28.34 | 28.40 | 00:00:00 | 2007-11-16 | 6,417,100 | 28.40 | 28.65 | 27.10 | 27.35 | 00:00:00 | 2007-11-19 | 5,422,600 | 27.45 | 27.79 | 26.55 | 26.75 | 00:00:00 | 2007-11-20 | 4,363,900 | 27.00 | 27.95 | 26.01 | 27.67 | 00:00:00 | 2007-11-21 | 3,951,300 | 27.40 | 27.87 | 27.07 | 27.51 | 00:00:00 | 2007-11-22 | 2,728,500 | 27.63 | 27.80 | 26.91 | 27.58 | 00:00:00 | 2007-11-23 | 2,676,600 | 27.87 | 27.89 | 27.33 | 27.67 | 00:00:00 | 2007-11-26 | 3,942,800 | 28.04 | 28.46 | 27.83 | 28.11 | 00:00:00 | 2007-11-27 | 2,912,500 | 28.01 | 28.17 | 27.20 | 27.63 | 00:00:00 | 2007-11-28 | 3,509,000 | 27.69 | 28.62 | 27.31 | 28.34 | 00:00:00 | 2007-11-29 | 3,745,800 | 28.37 | 28.64 | 27.85 | 28.09 | 00:00:00 | 2007-11-30 | 10,601,700 | 28.23 | 28.27 | 27.23 | 27.50 | 00:00:00 | 2007-12-03 | 6,356,700 | 27.47 | 27.79 | 26.78 | 26.90 | 00:00:00 | 2007-12-04 | 4,329,400 | 26.88 | 27.04 | 26.51 | 26.74 | 00:00:00 | 2007-12-05 | 4,846,700 | 26.98 | 27.70 | 26.82 | 27.67 | 00:00:00 | 2007-12-06 | 4,105,100 | 27.69 | 27.69 | 26.80 | 27.00 | 00:00:00 | 2007-12-07 | 3,188,400 | 27.17 | 27.48 | 27.11 | 27.39 | 00:00:00 | 2007-12-10 | 2,859,000 | 27.22 | 27.48 | 26.98 | 27.31 | 00:00:00 | 2007-12-11 | 2,731,400 | 27.30 | 27.35 | 27.03 | 27.34 | 00:00:00 | 2007-12-12 | 3,717,300 | 26.91 | 27.84 | 26.91 | 27.75 | 00:00:00 | 2007-12-13 | 3,192,900 | 27.70 | 27.77 | 27.06 | 27.30 | 00:00:00 | 2007-12-14 | 2,259,700 | 27.51 | 27.60 | 27.23 | 27.48 | 00:00:00 | 2007-12-17 | 3,801,100 | 27.13 | 27.38 | 26.31 | 26.34 | 00:00:00 | 2007-12-18 | 2,725,300 | 26.28 | 26.82 | 26.10 | 26.50 | 00:00:00 | 2007-12-19 | 3,541,100 | 26.40 | 26.62 | 25.73 | 25.85 | 00:00:00 | 2007-12-20 | 4,671,200 | 25.93 | 26.44 | 25.59 | 26.18 | 00:00:00 | 2007-12-21 | 4,548,000 | 26.44 | 27.22 | 26.36 | 27.18 | 00:00:00 | 2007-12-27 | 1,746,600 | 27.31 | 27.46 | 26.72 | 26.81 | 00:00:00 | 2007-12-28 | 2,039,700 | 26.69 | 27.59 | 26.65 | 27.43 | 00:00:00 | 2008-01-02 | 2,401,700 | 27.21 | 27.54 | 26.95 | 27.08 | 00:00:00 | 2008-01-03 | 3,753,700 | 27.19 | 28.16 | 27.07 | 27.92 | 00:00:00 | 2008-01-04 | 3,089,000 | 27.91 | 28.52 | 27.13 | 27.36 | 00:00:00 | 2008-01-07 | 4,190,600 | 27.37 | 28.19 | 27.25 | 27.37 | 00:00:00 | 2008-01-08 | 3,261,600 | 27.42 | 27.68 | 27.11 | 27.39 | 00:00:00 | 2008-01-09 | 4,339,400 | 27.29 | 27.29 | 26.15 | 26.43 | 00:00:00 | 2008-01-10 | 4,113,800 | 26.49 | 26.63 | 25.34 | 25.47 | 00:00:00 | 2008-01-11 | 6,376,300 | 25.55 | 25.74 | 24.31 | 25.21 | 00:00:00 | 2008-01-14 | 3,797,900 | 25.10 | 26.28 | 25.02 | 26.18 | 00:00:00 | 2008-01-15 | 5,316,000 | 26.48 | 26.78 | 25.13 | 25.37 | 00:00:00 | 2008-01-16 | 6,866,200 | 25.30 | 25.33 | 24.09 | 24.22 | 00:00:00 | 2008-01-17 | 5,994,400 | 24.59 | 25.30 | 24.27 | 24.50 | 00:00:00 | 2008-01-18 | 4,895,500 | 24.43 | 24.95 | 23.90 | 24.06 | 00:00:00 | 2008-01-21 | 8,243,800 | 23.51 | 23.58 | 21.85 | 21.94 | 00:00:00 | 2008-01-22 | 9,502,000 | 20.91 | 23.00 | 20.01 | 22.64 | 00:00:00 | 2008-01-23 | 7,500,500 | 22.98 | 23.16 | 21.60 | 21.65 | 00:00:00 | 2008-01-24 | 4,560,100 | 22.59 | 23.30 | 22.15 | 23.18 | 00:00:00 | 2008-01-25 | 5,245,100 | 23.81 | 24.59 | 23.62 | 24.08 | 00:00:00 | 2008-01-28 | 3,354,800 | 23.55 | 24.16 | 23.39 | 23.95 | 00:00:00 | 2008-01-29 | 3,665,300 | 24.11 | 25.12 | 24.11 | 25.05 | 00:00:00 | 2008-01-30 | 6,056,200 | 24.80 | 24.83 | 23.90 | 24.03 | 00:00:00 | 2008-01-31 | 7,373,700 | 23.86 | 23.92 | 22.86 | 23.16 | 00:00:00 | 2008-02-01 | 5,898,200 | 23.46 | 24.26 | 23.15 | 24.11 | 00:00:00 | 2008-02-04 | 3,748,400 | 24.26 | 24.83 | 24.16 | 24.68 | 00:00:00 | 2008-02-05 | 5,873,900 | 24.47 | 24.88 | 23.57 | 23.62 | 00:00:00 | 2008-02-06 | 5,278,800 | 23.32 | 24.28 | 23.32 | 23.94 | 00:00:00 | 2008-02-07 | 4,446,700 | 23.64 | 23.91 | 23.15 | 23.34 | 00:00:00 | 2008-02-08 | 3,230,700 | 23.61 | 23.93 | 23.34 | 23.79 | 00:00:00 | 2008-02-11 | 5,425,900 | 23.61 | 24.08 | 22.71 | 22.83 | 00:00:00 | 2008-02-12 | 5,505,700 | 22.96 | 23.87 | 22.77 | 23.80 | 00:00:00 | 2008-02-13 | 4,026,200 | 23.50 | 23.97 | 23.11 | 23.97 | 00:00:00 | 2008-02-14 | 10,118,500 | 24.20 | 26.25 | 24.16 | 25.70 | 00:00:00 | 2008-02-15 | 7,960,700 | 26.02 | 26.55 | 25.37 | 25.85 | 00:00:00 | 2008-02-18 | 2,563,000 | 26.09 | 26.52 | 26.01 | 26.22 | 00:00:00 | 2008-02-19 | 5,318,300 | 26.27 | 27.07 | 25.71 | 26.64 | 00:00:00 | 2008-02-20 | 4,684,800 | 26.41 | 26.85 | 25.96 | 26.10 | 00:00:00 | 2008-02-21 | 5,085,000 | 26.42 | 27.14 | 26.35 | 26.56 | 00:00:00 | 2008-02-22 | 4,026,700 | 26.41 | 27.16 | 26.13 | 26.86 | 00:00:00 | 2008-02-25 | 4,519,800 | 27.24 | 27.90 | 27.01 | 27.50 | 00:00:00 | 2008-02-26 | 4,050,300 | 27.65 | 27.86 | 26.95 | 27.47 | 00:00:00 | 2008-02-27 | 4,807,400 | 27.62 | 27.94 | 27.02 | 27.94 | 00:00:00 | 2008-02-28 | 3,150,200 | 27.60 | 28.07 | 27.33 | 27.45 | 00:00:00 | 2008-02-29 | 4,036,700 | 27.28 | 27.58 | 26.81 | 27.13 | 00:00:00 | 2008-03-03 | 2,478,000 | 26.80 | 27.06 | 26.49 | 26.85 | 00:00:00 | 2008-03-04 | 3,650,200 | 26.93 | 27.16 | 26.63 | 26.84 | 00:00:00 | 2008-03-05 | 2,883,500 | 27.03 | 27.75 | 26.97 | 27.58 | 00:00:00 | 2008-03-06 | 2,266,500 | 27.71 | 27.86 | 27.03 | 27.30 | 00:00:00 | 2008-03-07 | 2,796,900 | 27.06 | 27.30 | 26.20 | 26.50 | 00:00:00 | 2008-03-10 | 2,699,200 | 26.46 | 26.90 | 25.82 | 26.13 | 00:00:00 | 2008-03-11 | 2,000,700 | 26.19 | 26.75 | 26.04 | 26.69 | 00:00:00 | 2008-03-12 | 2,768,900 | 26.87 | 27.20 | 26.66 | 27.01 | 00:00:00 | 2008-03-13 | 3,450,700 | 26.90 | 26.94 | 26.41 | 26.70 | 00:00:00 | 2008-03-14 | 2,750,800 | 26.65 | 27.37 | 26.45 | 26.99 | 00:00:00 | 2008-03-18 | 3,309,100 | 25.71 | 26.02 | 25.02 | 25.31 | 00:00:00 | 2008-03-19 | 3,224,800 | 25.70 | 25.70 | 24.95 | 25.06 | 00:00:00 | 2008-03-20 | 4,478,900 | 24.78 | 24.90 | 24.40 | 24.48 | 00:00:00 | 2008-03-21 | 0 | 24.48 | 24.48 | 24.48 | 24.48 | 00:00:00 | 2008-03-24 | 0 | 24.48 | 24.48 | 24.48 | 24.48 | 00:00:00 | 2008-03-25 | 2,651,400 | 25.45 | 25.45 | 24.73 | 25.01 | 00:00:00 | 2008-03-26 | 3,469,000 | 24.80 | 25.76 | 24.60 | 25.65 | 00:00:00 | 2008-03-27 | 2,855,200 | 25.65 | 26.05 | 25.21 | 25.47 | 00:00:00 | 2008-03-28 | 2,975,300 | 25.45 | 25.89 | 25.14 | 25.50 | 00:00:00 | 2008-03-31 | 2,224,000 | 25.15 | 25.64 | 25.15 | 25.64 | 00:00:00 | 2008-04-01 | 2,883,800 | 25.56 | 25.57 | 25.13 | 25.41 | 00:00:00 | 2008-04-02 | 3,194,400 | 25.56 | 25.57 | 25.02 | 25.30 | 00:00:00 | 2008-04-03 | 2,444,500 | 25.49 | 25.70 | 25.34 | 25.55 | 00:00:00 | 2008-04-04 | 2,570,400 | 25.55 | 26.35 | 25.55 | 26.27 | 00:00:00 | 2008-04-07 | 2,862,700 | 26.46 | 26.75 | 26.17 | 26.49 | 00:00:00 | 2008-04-08 | 2,272,700 | 26.09 | 26.65 | 26.09 | 26.54 | 00:00:00 | 2008-04-09 | 2,368,200 | 26.41 | 27.28 | 26.29 | 27.12 | 00:00:00 | 2008-04-10 | 2,808,900 | 27.11 | 27.32 | 26.57 | 27.28 | 00:00:00 | 2008-04-11 | 2,709,100 | 27.40 | 27.54 | 26.34 | 26.68 | 00:00:00 | 2008-04-14 | 2,690,900 | 26.44 | 27.10 | 26.15 | 26.99 | 00:00:00 | 2008-04-15 | 5,801,900 | 27.36 | 28.39 | 27.35 | 28.28 | 00:00:00 | 2008-04-16 | 2,659,300 | 28.33 | 28.75 | 27.72 | 28.66 | 00:00:00 | 2008-04-17 | 4,329,800 | 28.77 | 29.31 | 28.52 | 28.71 | 00:00:00 | 2008-04-18 | 3,073,300 | 28.94 | 29.62 | 28.68 | 29.54 | 00:00:00 | 2008-04-21 | 4,884,600 | 29.64 | 30.50 | 29.34 | 30.06 | 00:00:00 | 2008-04-22 | 2,918,400 | 30.04 | 30.47 | 29.90 | 30.36 | 00:00:00 | 2008-04-23 | 6,090,100 | 30.26 | 30.46 | 28.75 | 29.10 | 00:00:00 | 2008-04-24 | 3,507,900 | 28.93 | 29.34 | 28.45 | 28.80 | 00:00:00 | 2008-04-25 | 3,706,100 | 28.63 | 28.87 | 28.04 | 28.37 | 00:00:00 | 2008-04-28 | 4,288,200 | 28.62 | 29.59 | 28.58 | 29.43 | 00:00:00 | 2008-04-29 | 2,780,700 | 29.21 | 29.44 | 28.69 | 28.88 | 00:00:00 | 2008-04-30 | 6,034,200 | 28.87 | 28.90 | 28.15 | 28.24 | 00:00:00 | 2008-05-02 | 7,064,100 | 28.62 | 28.63 | 27.66 | 27.83 | 00:00:00 | 2008-05-05 | 2,859,700 | 27.88 | 28.52 | 27.52 | 28.49 | 00:00:00 | 2008-05-06 | 4,491,800 | 28.37 | 28.99 | 28.37 | 28.98 | 00:00:00 | 2008-05-07 | 5,674,300 | 29.17 | 29.98 | 29.12 | 29.62 | 00:00:00 | 2008-05-08 | 5,390,800 | 29.64 | 29.64 | 29.10 | 29.30 | 00:00:00 | 2008-05-09 | 2,116,000 | 29.33 | 29.70 | 28.98 | 29.07 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|