|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 00:00:00 | | 2000-06-20 | 700,000 | 5.44 | 5.50 | 5.32 | 5.49 | 00:00:00 | | 2000-06-21 | 648,000 | 5.51 | 5.51 | 5.40 | 5.48 | 00:00:00 | | 2000-06-22 | 1,156,000 | 5.50 | 5.50 | 5.38 | 5.46 | 00:00:00 | | 2000-06-23 | 2,103,000 | 5.39 | 5.73 | 5.39 | 5.69 | 00:00:00 | | 2000-06-26 | 1,679,000 | 5.69 | 5.87 | 5.69 | 5.69 | 00:00:00 | | 2000-06-27 | 1,774,000 | 5.90 | 6.00 | 5.83 | 5.99 | 00:00:00 | | 2000-06-28 | 1,423,000 | 5.98 | 6.03 | 5.93 | 5.96 | 00:00:00 | | 2000-06-29 | 1,727,000 | 5.98 | 6.21 | 5.95 | 6.20 | 00:00:00 | | 2000-06-30 | 3,715,000 | 6.10 | 6.43 | 6.05 | 6.20 | 00:00:00 | | 2000-07-03 | 1,599,000 | 6.20 | 6.47 | 6.18 | 6.43 | 00:00:00 | | 2000-07-04 | 1,636,000 | 6.40 | 6.44 | 6.28 | 6.35 | 00:00:00 | | 2000-07-05 | 807,000 | 6.40 | 6.40 | 6.17 | 6.17 | 00:00:00 | | 2000-07-06 | 1,651,000 | 6.25 | 6.29 | 6.10 | 6.10 | 00:00:00 | | 2000-07-07 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2000-07-10 | 781,000 | 5.98 | 6.05 | 5.90 | 6.02 | 00:00:00 | | 2000-07-11 | 567,000 | 5.92 | 6.10 | 5.92 | 5.96 | 00:00:00 | | 2000-07-12 | 2,237,000 | 6.01 | 6.52 | 6.01 | 6.51 | 00:00:00 | | 2000-07-13 | 1,587,000 | 6.40 | 6.59 | 6.40 | 6.55 | 00:00:00 | | 2000-07-14 | 1,116,000 | 6.40 | 6.58 | 6.24 | 6.40 | 00:00:00 | | 2000-07-17 | 1,005,000 | 6.39 | 6.55 | 6.38 | 6.50 | 00:00:00 | | 2000-07-18 | 679,000 | 6.45 | 6.53 | 6.32 | 6.53 | 00:00:00 | | 2000-07-19 | 1,416,000 | 6.53 | 6.54 | 6.38 | 6.49 | 00:00:00 | | 2000-07-20 | 645,000 | 6.36 | 6.50 | 6.36 | 6.46 | 00:00:00 | | 2000-07-21 | 251,000 | 6.40 | 6.47 | 6.35 | 6.35 | 00:00:00 | | 2000-07-24 | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 00:00:00 | | 2000-07-25 | 955,000 | 6.47 | 6.48 | 6.24 | 6.26 | 00:00:00 | | 2000-07-26 | 865,000 | 6.27 | 6.27 | 5.93 | 6.15 | 00:00:00 | | 2000-07-27 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2000-07-28 | 523,000 | 6.10 | 6.25 | 6.07 | 6.20 | 00:00:00 | | 2000-07-31 | 903,000 | 6.06 | 6.38 | 6.06 | 6.28 | 00:00:00 | | 2000-08-01 | 2,175,000 | 6.26 | 6.40 | 6.20 | 6.25 | 00:00:00 | | 2000-08-02 | 2,314,000 | 6.22 | 6.24 | 5.92 | 5.97 | 00:00:00 | | 2000-08-03 | 1,055,000 | 6.00 | 6.00 | 5.75 | 6.00 | 00:00:00 | | 2000-08-04 | 1,726,000 | 6.08 | 6.16 | 5.93 | 5.93 | 00:00:00 | | 2000-08-07 | 909,000 | 6.09 | 6.37 | 6.03 | 6.32 | 00:00:00 | | 2000-08-08 | 753,000 | 6.39 | 6.40 | 6.25 | 6.39 | 00:00:00 | | 2000-08-09 | 1,305,000 | 6.35 | 6.57 | 6.30 | 6.46 | 00:00:00 | | 2000-08-10 | 1,579,000 | 6.52 | 6.80 | 6.45 | 6.50 | 00:00:00 | | 2000-08-11 | 1,563,000 | 6.64 | 6.73 | 6.54 | 6.67 | 00:00:00 | | 2000-08-14 | 259,000 | 6.64 | 6.68 | 6.49 | 6.49 | 00:00:00 | | 2000-08-15 | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 00:00:00 | | 2000-08-16 | 812,000 | 6.63 | 6.75 | 6.53 | 6.74 | 00:00:00 | | 2000-08-17 | 695,000 | 6.80 | 6.80 | 6.61 | 6.77 | 00:00:00 | | 2000-08-18 | 404,000 | 6.72 | 6.80 | 6.72 | 6.74 | 00:00:00 | | 2000-08-21 | 656,000 | 6.82 | 6.93 | 6.77 | 6.80 | 00:00:00 | | 2000-08-22 | 1,058,000 | 6.92 | 6.98 | 6.80 | 6.88 | 00:00:00 | | 2000-08-23 | 801,000 | 6.97 | 6.97 | 6.66 | 6.68 | 00:00:00 | | 2000-08-24 | 2,051,000 | 6.78 | 6.84 | 6.59 | 6.59 | 00:00:00 | | 2000-08-25 | 586,000 | 6.67 | 6.77 | 6.56 | 6.74 | 00:00:00 | | 2000-08-28 | 1,135,000 | 6.73 | 6.73 | 6.45 | 6.59 | 00:00:00 | | 2000-08-29 | 1,649,000 | 6.60 | 6.60 | 6.47 | 6.51 | 00:00:00 | | 2000-08-30 | 885,000 | 6.49 | 6.69 | 6.46 | 6.51 | 00:00:00 | | 2000-08-31 | 230,000 | 6.46 | 6.56 | 6.44 | 6.52 | 00:00:00 | | 2000-09-01 | 704,000 | 6.46 | 6.55 | 6.45 | 6.50 | 00:00:00 | | 2000-09-04 | 1,004,000 | 6.46 | 6.46 | 6.39 | 6.40 | 00:00:00 | | 2000-09-05 | 2,659,000 | 6.41 | 6.72 | 6.40 | 6.72 | 00:00:00 | | 2000-09-06 | 1,246,000 | 6.72 | 6.76 | 6.55 | 6.60 | 00:00:00 | | 2000-09-07 | 3,223,000 | 6.65 | 6.87 | 6.62 | 6.65 | 00:00:00 | | 2000-09-08 | 1,444,000 | 6.80 | 6.85 | 6.55 | 6.68 | 00:00:00 | | 2000-09-11 | 2,115,000 | 6.60 | 6.87 | 6.44 | 6.76 | 00:00:00 | | 2000-09-12 | 5,291,000 | 6.82 | 7.37 | 6.82 | 7.34 | 00:00:00 | | 2000-09-13 | 1,988,000 | 7.22 | 7.25 | 6.96 | 7.12 | 00:00:00 | | 2000-09-14 | 955,000 | 6.98 | 7.04 | 6.88 | 6.90 | 00:00:00 | | 2000-09-15 | 797,000 | 6.90 | 6.95 | 6.80 | 6.90 | 00:00:00 | | 2000-09-18 | 1,496,000 | 6.97 | 7.30 | 6.94 | 7.29 | 00:00:00 | | 2000-09-19 | 839,000 | 7.12 | 7.19 | 7.00 | 7.09 | 00:00:00 | | 2000-09-20 | 688,000 | 7.03 | 7.11 | 6.96 | 7.00 | 00:00:00 | | 2000-09-21 | 2,078,000 | 6.90 | 6.90 | 6.57 | 6.77 | 00:00:00 | | 2000-09-22 | 1,195,000 | 6.80 | 6.87 | 6.45 | 6.80 | 00:00:00 | | 2000-09-25 | 941,000 | 6.45 | 6.81 | 6.34 | 6.45 | 00:00:00 | | 2000-09-26 | 871,000 | 6.31 | 6.40 | 6.16 | 6.20 | 00:00:00 | | 2000-09-27 | 570,000 | 6.20 | 6.50 | 6.20 | 6.46 | 00:00:00 | | 2000-09-28 | 1,106,000 | 6.45 | 6.50 | 6.10 | 6.10 | 00:00:00 | | 2000-09-29 | 234,000 | 6.28 | 6.35 | 6.20 | 6.30 | 00:00:00 | | 2000-10-02 | 556,000 | 6.19 | 6.50 | 6.19 | 6.43 | 00:00:00 | | 2000-10-03 | 666,000 | 6.49 | 6.56 | 6.41 | 6.54 | 00:00:00 | | 2000-10-04 | 560,000 | 6.64 | 6.64 | 6.50 | 6.54 | 00:00:00 | | 2000-10-05 | 734,000 | 6.50 | 6.55 | 6.27 | 6.29 | 00:00:00 | | 2000-10-06 | 645,000 | 6.33 | 6.33 | 6.24 | 6.29 | 00:00:00 | | 2000-10-09 | 594,000 | 6.23 | 6.29 | 6.21 | 6.24 | 00:00:00 | | 2000-10-10 | 1,584,000 | 6.26 | 6.40 | 6.21 | 6.40 | 00:00:00 | | 2000-10-11 | 3,340,000 | 6.40 | 6.90 | 6.40 | 6.71 | 00:00:00 | | 2000-10-12 | 1,588,000 | 6.84 | 7.00 | 6.69 | 6.99 | 00:00:00 | | 2000-10-13 | 2,548,000 | 7.04 | 7.17 | 6.51 | 6.73 | 00:00:00 | | 2000-10-16 | 885,000 | 6.85 | 6.85 | 6.40 | 6.65 | 00:00:00 | | 2000-10-17 | 489,000 | 6.66 | 6.78 | 6.42 | 6.56 | 00:00:00 | | 2000-10-18 | 575,000 | 6.55 | 6.64 | 6.45 | 6.64 | 00:00:00 | | 2000-10-19 | 221,000 | 6.62 | 6.62 | 6.48 | 6.60 | 00:00:00 | | 2000-10-20 | 883,000 | 6.54 | 6.64 | 6.30 | 6.64 | 00:00:00 | | 2000-10-23 | 616,000 | 6.47 | 6.62 | 6.43 | 6.61 | 00:00:00 | | 2000-10-24 | 741,000 | 6.60 | 6.70 | 6.51 | 6.63 | 00:00:00 | | 2000-10-25 | 128,000 | 6.63 | 6.63 | 6.47 | 6.53 | 00:00:00 | | 2000-10-26 | 556,000 | 6.53 | 6.62 | 6.46 | 6.47 | 00:00:00 | | 2000-10-27 | 437,000 | 6.52 | 6.57 | 6.41 | 6.50 | 00:00:00 | | 2000-10-30 | 1,570,000 | 6.42 | 6.50 | 6.25 | 6.25 | 00:00:00 | | 2000-10-31 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2000-11-01 | 1,036,000 | 6.30 | 6.30 | 6.00 | 6.08 | 00:00:00 | | 2000-11-02 | 1,852,000 | 6.10 | 6.34 | 6.09 | 6.20 | 00:00:00 | | 2000-11-03 | 1,381,000 | 6.19 | 6.44 | 6.15 | 6.15 | 00:00:00 | | 2000-11-06 | 1,293,000 | 6.25 | 6.38 | 6.22 | 6.24 | 00:00:00 | | 2000-11-07 | 895,000 | 6.25 | 6.30 | 6.09 | 6.22 | 00:00:00 | | 2000-11-08 | 852,000 | 6.24 | 6.25 | 6.09 | 6.11 | 00:00:00 | | 2000-11-09 | 2,336,000 | 6.08 | 6.08 | 5.85 | 5.93 | 00:00:00 | | 2000-11-10 | 2,862,000 | 5.94 | 5.94 | 5.68 | 5.69 | 00:00:00 | | 2000-11-13 | 1,678,000 | 5.70 | 5.91 | 5.70 | 5.79 | 00:00:00 | | 2000-11-14 | 1,955,000 | 5.81 | 6.00 | 5.81 | 5.82 | 00:00:00 | | 2000-11-15 | 3,134,000 | 5.89 | 6.15 | 5.88 | 6.10 | 00:00:00 | | 2000-11-16 | 1,971,000 | 6.11 | 6.23 | 6.05 | 6.17 | 00:00:00 | | 2000-11-17 | 621,000 | 6.14 | 6.19 | 6.06 | 6.16 | 00:00:00 | | 2000-11-20 | 1,752,000 | 6.24 | 6.24 | 5.93 | 6.02 | 00:00:00 | | 2000-11-21 | 5,866,000 | 5.95 | 6.17 | 5.95 | 6.07 | 00:00:00 | | 2000-11-22 | 450,000 | 6.17 | 6.19 | 6.00 | 6.00 | 00:00:00 | | 2000-11-23 | 292,000 | 6.07 | 6.18 | 5.98 | 5.98 | 00:00:00 | | 2000-11-24 | 509,000 | 6.00 | 6.16 | 6.00 | 6.00 | 00:00:00 | | 2000-11-27 | 725,000 | 6.08 | 6.08 | 5.99 | 6.00 | 00:00:00 | | 2000-11-28 | 802,000 | 5.96 | 6.04 | 5.96 | 6.00 | 00:00:00 | | 2000-11-29 | 291,000 | 5.92 | 6.04 | 5.92 | 5.97 | 00:00:00 | | 2000-11-30 | 1,729,000 | 5.93 | 5.97 | 5.70 | 5.80 | 00:00:00 | | 2000-12-01 | 1,687,000 | 5.78 | 5.78 | 5.50 | 5.71 | 00:00:00 | | 2000-12-04 | 2,873,000 | 5.65 | 5.65 | 5.18 | 5.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
