|
 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 | | 2008-05-09 | 2,116,000 | 29.33 | 29.70 | 28.98 | 29.07 | 00:00:00 | | 2008-05-12 | 5,815,100 | 29.20 | 29.78 | 29.20 | 29.56 | 00:00:00 | | 2008-05-13 | 10,574,200 | 29.69 | 29.84 | 28.61 | 29.38 | 00:00:00 | | 2008-05-14 | 3,931,300 | 29.46 | 30.08 | 29.46 | 29.98 | 00:00:00 | | 2008-05-15 | 3,097,200 | 29.91 | 30.05 | 29.62 | 30.00 | 00:00:00 | | 2008-05-16 | 2,760,600 | 29.98 | 30.46 | 29.81 | 29.98 | 00:00:00 | | 2008-05-19 | 2,547,600 | 29.70 | 30.48 | 29.59 | 30.46 | 00:00:00 | | 2008-05-20 | 2,386,600 | 30.32 | 30.40 | 29.55 | 29.66 | 00:00:00 | | 2008-05-21 | 3,328,500 | 29.73 | 30.82 | 29.73 | 30.46 | 00:00:00 | | 2008-05-22 | 5,979,700 | 30.33 | 30.96 | 29.95 | 30.24 | 00:00:00 | | 2008-05-23 | 4,737,100 | 30.13 | 30.15 | 29.20 | 29.22 | 00:00:00 | | 2008-05-26 | 1,665,400 | 29.29 | 29.62 | 28.65 | 29.33 | 00:00:00 | | 2008-05-27 | 2,966,300 | 29.35 | 29.60 | 28.54 | 28.64 | 00:00:00 | | 2008-05-28 | 5,988,000 | 28.56 | 29.19 | 28.18 | 29.00 | 00:00:00 | | 2008-05-29 | 3,374,900 | 29.35 | 29.74 | 29.16 | 29.44 | 00:00:00 | | 2008-05-30 | 11,436,400 | 29.42 | 29.52 | 28.76 | 29.52 | 00:00:00 | | 2008-06-02 | 2,223,300 | 29.03 | 29.46 | 28.64 | 29.34 | 00:00:00 | | 2008-06-03 | 1,668,800 | 29.20 | 29.70 | 29.15 | 29.56 | 00:00:00 | | 2008-06-04 | 4,235,400 | 29.23 | 29.23 | 28.32 | 28.53 | 00:00:00 | | 2008-06-05 | 3,816,200 | 28.52 | 28.75 | 27.90 | 28.60 | 00:00:00 | | 2008-06-06 | 2,722,400 | 29.00 | 29.16 | 28.52 | 28.73 | 00:00:00 | | 2008-06-10 | 4,631,100 | 29.18 | 29.34 | 28.14 | 28.26 | 00:00:00 | | 2008-06-11 | 2,284,800 | 28.31 | 28.69 | 27.66 | 27.84 | 00:00:00 | | 2008-06-12 | 3,480,500 | 27.81 | 28.13 | 27.03 | 27.15 | 00:00:00 | | 2008-06-13 | 2,665,000 | 26.91 | 27.72 | 26.70 | 27.52 | 00:00:00 | | 2008-06-16 | 3,181,000 | 27.53 | 28.30 | 27.13 | 28.15 | 00:00:00 | | 2008-06-17 | 2,875,300 | 28.55 | 28.59 | 28.19 | 28.29 | 00:00:00 | | 2008-06-18 | 2,064,800 | 28.12 | 28.34 | 27.63 | 27.78 | 00:00:00 | | 2008-06-19 | 4,455,400 | 27.68 | 28.93 | 27.65 | 28.45 | 00:00:00 | | 2008-06-20 | 4,950,600 | 28.45 | 28.72 | 27.81 | 28.12 | 00:00:00 | | 2008-06-23 | 2,332,500 | 27.93 | 28.53 | 27.78 | 28.37 | 00:00:00 | | 2008-06-24 | 2,711,900 | 28.45 | 29.00 | 28.02 | 28.77 | 00:00:00 | | 2008-06-25 | 3,155,000 | 28.78 | 29.50 | 28.55 | 28.67 | 00:00:00 | | 2008-06-26 | 2,784,300 | 28.53 | 28.99 | 28.12 | 28.23 | 00:00:00 | | 2008-06-27 | 2,102,200 | 28.19 | 29.00 | 28.19 | 28.95 | 00:00:00 | | 2008-06-30 | 3,020,300 | 28.95 | 29.90 | 28.91 | 29.83 | 00:00:00 | | 2008-07-01 | 2,889,700 | 29.60 | 29.72 | 28.64 | 28.87 | 00:00:00 | | 2008-07-02 | 3,057,200 | 28.92 | 29.64 | 28.51 | 28.60 | 00:00:00 | | 2008-07-03 | 3,764,100 | 28.30 | 28.30 | 27.19 | 27.63 | 00:00:00 | | 2008-07-04 | 2,286,800 | 27.60 | 28.07 | 27.04 | 27.73 | 00:00:00 | | 2008-07-07 | 1,511,100 | 27.92 | 28.29 | 27.82 | 28.16 | 00:00:00 | | 2008-07-08 | 3,414,400 | 27.62 | 27.93 | 26.45 | 26.61 | 00:00:00 | | 2008-07-09 | 3,650,400 | 26.94 | 26.97 | 26.32 | 26.75 | 00:00:00 | | 2008-07-10 | 5,424,800 | 26.40 | 26.40 | 25.22 | 25.31 | 00:00:00 | | 2008-07-11 | 4,093,200 | 25.69 | 26.22 | 25.01 | 25.72 | 00:00:00 | | 2008-07-14 | 3,300,100 | 26.07 | 26.07 | 24.96 | 25.25 | 00:00:00 | | 2008-07-15 | 3,807,300 | 24.90 | 25.00 | 23.74 | 24.00 | 00:00:00 | | 2008-07-16 | 3,650,600 | 23.89 | 24.21 | 23.21 | 23.48 | 00:00:00 | | 2008-07-17 | 3,903,500 | 23.73 | 24.50 | 23.07 | 24.50 | 00:00:00 | | 2008-07-18 | 4,711,400 | 23.65 | 24.32 | 23.22 | 24.10 | 00:00:00 | | 2008-07-21 | 2,453,000 | 23.99 | 25.05 | 23.99 | 24.35 | 00:00:00 | | 2008-07-22 | 3,918,200 | 24.34 | 25.49 | 24.30 | 24.66 | 00:00:00 | | 2008-07-23 | 3,038,500 | 24.78 | 24.83 | 24.31 | 24.45 | 00:00:00 | | 2008-07-24 | 5,121,600 | 24.29 | 24.38 | 23.25 | 23.29 | 00:00:00 | | 2008-07-25 | 3,670,300 | 23.50 | 24.09 | 23.26 | 23.77 | 00:00:00 | | 2008-07-28 | 3,655,700 | 23.85 | 24.89 | 23.85 | 24.63 | 00:00:00 | | 2008-07-29 | 4,552,700 | 24.87 | 25.54 | 24.57 | 24.83 | 00:00:00 | | 2008-07-30 | 3,225,300 | 24.90 | 25.04 | 24.30 | 24.68 | 00:00:00 | | 2008-07-31 | 2,928,800 | 25.37 | 25.44 | 24.79 | 24.92 | 00:00:00 | | 2008-08-01 | 1,908,600 | 24.95 | 24.95 | 24.12 | 24.16 | 00:00:00 | | 2008-08-04 | 2,349,400 | 24.30 | 24.34 | 23.31 | 23.44 | 00:00:00 | | 2008-08-05 | 4,111,300 | 23.45 | 23.45 | 22.59 | 23.01 | 00:00:00 | | 2008-08-06 | 3,800,600 | 22.90 | 23.60 | 22.53 | 23.46 | 00:00:00 | | 2008-08-07 | 3,544,000 | 23.50 | 24.59 | 23.40 | 24.30 | 00:00:00 | | 2008-08-08 | 2,085,600 | 24.12 | 24.59 | 23.52 | 23.65 | 00:00:00 | | 2008-08-11 | 1,911,300 | 23.91 | 24.45 | 23.86 | 24.19 | 00:00:00 | | 2008-08-12 | 1,687,000 | 23.98 | 24.19 | 23.61 | 23.82 | 00:00:00 | | 2008-08-13 | 1,809,300 | 23.58 | 24.13 | 23.37 | 23.40 | 00:00:00 | | 2008-08-14 | 1,532,000 | 23.67 | 24.24 | 23.65 | 23.96 | 00:00:00 | | 2008-08-18 | 2,952,400 | 24.13 | 24.91 | 23.93 | 24.68 | 00:00:00 | | 2008-08-19 | 2,479,300 | 24.57 | 24.88 | 24.40 | 24.71 | 00:00:00 | | 2008-08-20 | 3,101,800 | 25.00 | 25.70 | 24.95 | 25.11 | 00:00:00 | | 2008-08-21 | 4,364,100 | 25.29 | 26.37 | 25.20 | 26.13 | 00:00:00 | | 2008-08-22 | 2,770,400 | 26.33 | 26.35 | 25.65 | 26.05 | 00:00:00 | | 2008-08-25 | 1,294,200 | 25.69 | 26.06 | 25.45 | 25.65 | 00:00:00 | | 2008-08-26 | 2,058,300 | 25.46 | 25.91 | 25.21 | 25.90 | 00:00:00 | | 2008-08-27 | 2,293,400 | 25.73 | 26.50 | 25.71 | 26.40 | 00:00:00 | | 2008-08-28 | 2,321,800 | 26.50 | 26.85 | 26.11 | 26.63 | 00:00:00 | | 2008-08-29 | 2,411,000 | 26.62 | 27.33 | 26.47 | 27.11 | 00:00:00 | | 2008-09-01 | 2,617,400 | 27.00 | 27.35 | 26.00 | 26.09 | 00:00:00 | | 2008-09-02 | 5,638,900 | 25.99 | 25.99 | 24.72 | 24.84 | 00:00:00 | | 2008-09-03 | 3,157,500 | 24.89 | 25.25 | 24.45 | 24.45 | 00:00:00 | | 2008-09-04 | 2,506,500 | 24.47 | 25.10 | 24.00 | 24.06 | 00:00:00 | | 2008-09-05 | 4,827,100 | 23.79 | 24.04 | 22.90 | 22.96 | 00:00:00 | | 2008-09-08 | 2,580,800 | 23.65 | 24.10 | 23.23 | 23.65 | 00:00:00 | | 2008-09-09 | 4,460,100 | 23.55 | 23.55 | 22.02 | 22.15 | 00:00:00 | | 2008-09-10 | 4,181,500 | 22.38 | 22.83 | 21.91 | 22.44 | 00:00:00 | | 2008-09-11 | 3,830,200 | 22.52 | 23.15 | 22.45 | 22.85 | 00:00:00 | | 2008-09-12 | 3,075,600 | 23.12 | 23.82 | 23.00 | 23.82 | 00:00:00 | | 2008-09-15 | 2,517,000 | 23.06 | 23.34 | 22.20 | 22.55 | 00:00:00 | | 2008-09-16 | 5,594,900 | 22.09 | 22.38 | 21.17 | 21.56 | 00:00:00 | | 2008-09-17 | 3,408,700 | 22.09 | 22.48 | 21.51 | 21.56 | 00:00:00 | | 2008-09-18 | 3,998,900 | 21.31 | 22.60 | 21.20 | 22.24 | 00:00:00 | | 2008-09-19 | 4,367,200 | 22.89 | 23.61 | 22.74 | 23.51 | 00:00:00 | | 2008-09-22 | 2,595,900 | 23.80 | 24.17 | 23.65 | 23.87 | 00:00:00 | | 2008-09-23 | 2,987,900 | 24.20 | 24.30 | 23.23 | 23.80 | 00:00:00 | | 2008-09-24 | 2,470,000 | 23.80 | 23.80 | 22.82 | 22.85 | 00:00:00 | | 2008-09-25 | 2,498,100 | 22.76 | 23.39 | 22.30 | 23.19 | 00:00:00 | | 2008-09-26 | 2,812,600 | 22.80 | 23.12 | 22.14 | 22.48 | 00:00:00 | | 2008-09-29 | 3,997,200 | 20.89 | 22.60 | 20.36 | 20.38 | 00:00:00 | | 2008-09-30 | 3,917,300 | 21.02 | 21.20 | 19.11 | 20.91 | 00:00:00 | | 2008-10-01 | 3,807,700 | 21.47 | 21.48 | 20.15 | 20.36 | 00:00:00 | | 2008-10-02 | 4,010,600 | 18.95 | 20.98 | 18.88 | 19.09 | 00:00:00 | | 2008-10-03 | 5,090,500 | 18.95 | 19.29 | 18.29 | 19.14 | 00:00:00 | | 2008-10-06 | 5,153,600 | 16.70 | 18.55 | 16.02 | 16.23 | 00:00:00 | | 2008-10-07 | 10,650,100 | 15.18 | 16.90 | 15.25 | 15.29 | 00:00:00 | | 2008-10-08 | 8,951,200 | 14.46 | 16.17 | 13.71 | 14.18 | 00:00:00 | | 2008-10-09 | 7,766,300 | 14.77 | 15.33 | 14.04 | 14.04 | 00:00:00 | | 2008-10-10 | 6,979,100 | 12.99 | 14.10 | 12.54 | 13.20 | 00:00:00 | | 2008-10-13 | 4,630,500 | 14.20 | 15.40 | 14.03 | 15.40 | 00:00:00 | | 2008-10-14 | 5,780,500 | 16.09 | 16.77 | 15.25 | 15.62 | 00:00:00 | | 2008-10-15 | 3,638,100 | 14.20 | 15.77 | 14.10 | 14.60 | 00:00:00 | | 2008-10-16 | 5,458,900 | 12.80 | 14.41 | 12.80 | 12.80 | 00:00:00 | | 2008-10-17 | 6,206,200 | 12.08 | 13.78 | 11.82 | 12.49 | 00:00:00 | | 2008-10-20 | 5,156,000 | 13.10 | 13.30 | 12.73 | 13.00 | 00:00:00 | | 2008-10-21 | 4,269,200 | 13.57 | 14.12 | 13.52 | 13.97 | 00:00:00 | | 2008-10-22 | 2,375,100 | 13.31 | 13.63 | 13.00 | 13.06 | 00:00:00 | | 2008-10-23 | 7,279,300 | 11.68 | 12.97 | 11.42 | 12.55 | 00:00:00 | | 2008-10-24 | 4,233,900 | 11.90 | 12.18 | 11.35 | 12.13 | 00:00:00 | | 2008-10-27 | 3,106,500 | 12.47 | 12.64 | 11.13 | 12.34 | 00:00:00 | | 2008-10-28 | 3,771,000 | 12.70 | 13.54 | 12.30 | 13.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
