|
 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 | | 2008-10-28 | 3,771,000 | 12.70 | 13.54 | 12.30 | 13.03 | 00:00:00 | | 2008-10-29 | 5,757,500 | 15.45 | 15.51 | 13.81 | 15.41 | 00:00:00 | | 2008-10-30 | 6,067,200 | 14.55 | 16.48 | 14.15 | 14.42 | 00:00:00 | | 2008-10-31 | 5,145,400 | 14.54 | 14.72 | 13.69 | 14.61 | 00:00:00 | | 2008-11-03 | 3,252,400 | 15.17 | 15.55 | 14.81 | 15.32 | 00:00:00 | | 2008-11-04 | 4,065,000 | 16.90 | 16.92 | 15.16 | 16.86 | 00:00:00 | | 2008-11-05 | 5,649,600 | 15.71 | 17.00 | 15.52 | 15.75 | 00:00:00 | | 2008-11-06 | 3,860,600 | 15.12 | 15.54 | 14.55 | 14.89 | 00:00:00 | | 2008-11-07 | 3,257,900 | 14.88 | 15.71 | 14.77 | 15.42 | 00:00:00 | | 2008-11-10 | 3,164,500 | 15.98 | 16.30 | 15.52 | 15.63 | 00:00:00 | | 2008-11-11 | 2,588,700 | 15.30 | 15.59 | 14.84 | 15.09 | 00:00:00 | | 2008-11-12 | 2,708,800 | 15.35 | 15.38 | 14.36 | 14.65 | 00:00:00 | | 2008-11-13 | 2,970,200 | 14.31 | 15.20 | 14.26 | 15.06 | 00:00:00 | | 2008-11-14 | 2,948,800 | 15.51 | 15.67 | 14.75 | 14.97 | 00:00:00 | | 2008-11-17 | 2,013,100 | 14.97 | 15.47 | 14.62 | 14.68 | 00:00:00 | | 2008-11-18 | 2,613,200 | 15.12 | 15.14 | 14.32 | 14.51 | 00:00:00 | | 2008-11-19 | 3,507,200 | 14.59 | 14.59 | 13.22 | 13.22 | 00:00:00 | | 2008-11-20 | 3,631,400 | 12.97 | 12.99 | 12.14 | 12.44 | 00:00:00 | | 2008-11-21 | 9,935,400 | 12.73 | 12.73 | 10.23 | 10.37 | 00:00:00 | | 2008-11-24 | 7,287,700 | 10.90 | 11.17 | 9.76 | 11.05 | 00:00:00 | | 2008-11-25 | 6,201,300 | 11.06 | 12.13 | 10.90 | 11.68 | 00:00:00 | | 2008-11-26 | 3,756,900 | 11.57 | 11.81 | 10.89 | 11.51 | 00:00:00 | | 2008-11-27 | 2,335,000 | 11.80 | 12.33 | 11.80 | 12.06 | 00:00:00 | | 2008-11-28 | 2,582,900 | 12.12 | 12.29 | 11.81 | 12.16 | 00:00:00 | | 2008-12-01 | 1,629,000 | 12.25 | 12.25 | 11.29 | 11.29 | 00:00:00 | | 2008-12-02 | 2,965,300 | 10.99 | 11.62 | 10.57 | 11.22 | 00:00:00 | | 2008-12-03 | 2,606,500 | 11.34 | 11.34 | 10.61 | 11.10 | 00:00:00 | | 2008-12-04 | 2,377,300 | 11.19 | 11.45 | 10.85 | 10.92 | 00:00:00 | | 2008-12-05 | 2,850,300 | 10.67 | 10.71 | 9.91 | 10.02 | 00:00:00 | | 2008-12-08 | 2,578,000 | 10.60 | 11.19 | 10.56 | 10.82 | 00:00:00 | | 2008-12-09 | 3,927,500 | 11.02 | 11.60 | 10.55 | 11.60 | 00:00:00 | | 2008-12-10 | 3,332,900 | 11.55 | 11.95 | 11.25 | 11.75 | 00:00:00 | | 2008-12-11 | 3,859,800 | 11.70 | 12.65 | 11.44 | 12.60 | 00:00:00 | | 2008-12-12 | 3,702,600 | 12.00 | 12.26 | 11.62 | 11.99 | 00:00:00 | | 2008-12-15 | 3,006,400 | 12.50 | 12.85 | 12.31 | 12.70 | 00:00:00 | | 2008-12-16 | 2,427,600 | 12.48 | 12.65 | 12.15 | 12.29 | 00:00:00 | | 2008-12-17 | 2,262,600 | 12.45 | 12.54 | 11.95 | 12.46 | 00:00:00 | | 2008-12-18 | 2,371,400 | 12.27 | 12.35 | 11.94 | 11.95 | 00:00:00 | | 2008-12-19 | 2,641,000 | 11.72 | 11.82 | 11.14 | 11.48 | 00:00:00 | | 2008-12-22 | 1,406,900 | 11.80 | 11.80 | 11.46 | 11.63 | 00:00:00 | | 2008-12-23 | 1,133,000 | 11.42 | 11.93 | 11.42 | 11.72 | 00:00:00 | | 2008-12-29 | 1,083,900 | 11.91 | 12.05 | 11.72 | 11.92 | 00:00:00 | | 2008-12-30 | 754,400 | 11.90 | 12.09 | 11.73 | 11.82 | 00:00:00 | | 2009-01-02 | 1,321,700 | 12.06 | 12.31 | 11.83 | 12.19 | 00:00:00 | | 2009-01-05 | 3,033,300 | 12.49 | 12.88 | 12.45 | 12.86 | 00:00:00 | | 2009-01-06 | 4,032,900 | 12.83 | 13.98 | 12.82 | 13.74 | 00:00:00 | | 2009-01-07 | 4,138,800 | 13.75 | 14.07 | 13.11 | 13.21 | 00:00:00 | | 2009-01-08 | 3,419,200 | 13.00 | 13.48 | 12.72 | 13.36 | 00:00:00 | | 2009-01-09 | 2,356,200 | 13.56 | 13.56 | 12.86 | 13.04 | 00:00:00 | | 2009-01-12 | 2,475,400 | 13.00 | 13.16 | 12.67 | 12.75 | 00:00:00 | | 2009-01-13 | 6,216,400 | 12.56 | 12.56 | 11.90 | 12.41 | 00:00:00 | | 2009-01-14 | 3,348,100 | 12.64 | 12.66 | 11.65 | 11.91 | 00:00:00 | | 2009-01-15 | 3,330,100 | 11.83 | 12.29 | 11.56 | 11.80 | 00:00:00 | | 2009-01-16 | 2,446,000 | 12.05 | 12.18 | 11.81 | 11.83 | 00:00:00 | | 2009-01-19 | 1,811,400 | 12.00 | 12.05 | 11.48 | 11.62 | 00:00:00 | | 2009-01-20 | 3,143,400 | 11.71 | 11.84 | 11.21 | 11.48 | 00:00:00 | | 2009-01-21 | 3,910,200 | 11.45 | 11.52 | 11.03 | 11.46 | 00:00:00 | | 2009-01-22 | 3,346,300 | 11.62 | 11.77 | 11.13 | 11.24 | 00:00:00 | | 2009-01-23 | 4,206,600 | 11.12 | 11.28 | 10.50 | 11.13 | 00:00:00 | | 2009-01-26 | 5,711,800 | 11.25 | 12.14 | 10.98 | 12.03 | 00:00:00 | | 2009-01-27 | 4,748,100 | 12.20 | 12.31 | 11.78 | 12.25 | 00:00:00 | | 2009-01-28 | 2,334,800 | 12.28 | 12.44 | 12.15 | 12.33 | 00:00:00 | | 2009-01-29 | 2,374,300 | 12.25 | 12.37 | 12.11 | 12.27 | 00:00:00 | | 2009-01-30 | 3,177,300 | 12.24 | 12.30 | 11.82 | 11.98 | 00:00:00 | | 2009-02-02 | 2,011,000 | 11.97 | 12.06 | 11.67 | 11.85 | 00:00:00 | | 2009-02-03 | 1,995,400 | 11.90 | 11.97 | 11.49 | 11.77 | 00:00:00 | | 2009-02-04 | 4,226,800 | 11.82 | 12.82 | 11.69 | 12.57 | 00:00:00 | | 2009-02-05 | 3,848,700 | 12.27 | 12.90 | 12.21 | 12.80 | 00:00:00 | | 2009-02-06 | 4,638,300 | 12.90 | 13.25 | 12.81 | 13.21 | 00:00:00 | | 2009-02-09 | 4,085,200 | 13.25 | 13.88 | 12.93 | 13.88 | 00:00:00 | | 2009-02-10 | 4,383,000 | 13.55 | 13.67 | 13.00 | 13.14 | 00:00:00 | | 2009-02-11 | 4,657,600 | 12.94 | 13.54 | 12.75 | 13.32 | 00:00:00 | | 2009-02-12 | 3,758,600 | 13.14 | 13.18 | 12.61 | 12.83 | 00:00:00 | | 2009-02-13 | 2,781,900 | 13.01 | 13.17 | 12.78 | 12.98 | 00:00:00 | | 2009-02-16 | 2,321,400 | 12.90 | 13.27 | 12.75 | 13.13 | 00:00:00 | | 2009-02-17 | 2,816,100 | 13.00 | 13.26 | 12.61 | 12.66 | 00:00:00 | | 2009-02-18 | 3,069,200 | 12.80 | 12.94 | 12.31 | 12.67 | 00:00:00 | | 2009-02-19 | 2,617,700 | 12.67 | 13.00 | 12.59 | 12.82 | 00:00:00 | | 2009-02-20 | 3,127,900 | 12.58 | 12.76 | 12.14 | 12.15 | 00:00:00 | | 2009-02-23 | 2,591,100 | 12.29 | 12.49 | 11.73 | 11.91 | 00:00:00 | | 2009-02-24 | 2,851,600 | 11.68 | 12.15 | 11.51 | 12.05 | 00:00:00 | | 2009-02-25 | 3,696,600 | 12.26 | 12.65 | 12.13 | 12.34 | 00:00:00 | | 2009-02-26 | 3,243,800 | 12.33 | 12.60 | 11.97 | 12.54 | 00:00:00 | | 2009-02-27 | 2,660,800 | 12.25 | 12.62 | 12.02 | 12.30 | 00:00:00 | | 2009-03-02 | 2,655,400 | 12.00 | 12.09 | 11.66 | 11.68 | 00:00:00 | | 2009-03-03 | 2,850,200 | 11.63 | 11.87 | 11.30 | 11.30 | 00:00:00 | | 2009-03-04 | 3,795,600 | 11.60 | 12.32 | 11.37 | 12.27 | 00:00:00 | | 2009-03-05 | 2,916,400 | 12.28 | 12.44 | 11.94 | 12.22 | 00:00:00 | | 2009-03-06 | 4,753,800 | 12.19 | 12.19 | 11.23 | 11.40 | 00:00:00 | | 2009-03-09 | 3,752,900 | 11.69 | 11.79 | 11.15 | 11.77 | 00:00:00 | | 2009-03-10 | 4,306,100 | 11.79 | 12.16 | 11.62 | 12.13 | 00:00:00 | | 2009-03-11 | 5,852,700 | 11.87 | 11.97 | 11.34 | 11.53 | 00:00:00 | | 2009-03-12 | 3,571,700 | 11.40 | 11.83 | 11.35 | 11.71 | 00:00:00 | | 2009-03-13 | 4,999,600 | 11.86 | 12.63 | 11.80 | 12.23 | 00:00:00 | | 2009-03-16 | 2,232,900 | 12.40 | 12.50 | 12.10 | 12.31 | 00:00:00 | | 2009-03-17 | 2,778,500 | 12.40 | 12.40 | 11.96 | 12.18 | 00:00:00 | | 2009-03-18 | 3,180,900 | 12.42 | 12.54 | 12.15 | 12.38 | 00:00:00 | | 2009-03-19 | 5,883,700 | 12.46 | 13.27 | 12.40 | 13.25 | 00:00:00 | | 2009-03-20 | 6,632,600 | 13.39 | 13.98 | 13.10 | 13.33 | 00:00:00 | | 2009-03-23 | 3,746,100 | 13.56 | 13.83 | 13.44 | 13.77 | 00:00:00 | | 2009-03-24 | 4,670,800 | 13.87 | 13.97 | 13.21 | 13.51 | 00:00:00 | | 2009-03-25 | 3,062,800 | 13.39 | 13.88 | 13.39 | 13.76 | 00:00:00 | | 2009-03-26 | 5,925,100 | 13.84 | 14.59 | 13.74 | 14.59 | 00:00:00 | | 2009-03-27 | 3,100,100 | 14.48 | 14.66 | 13.84 | 13.98 | 00:00:00 | | 2009-03-30 | 2,548,400 | 13.75 | 13.75 | 13.10 | 13.10 | 00:00:00 | | 2009-03-31 | 2,741,100 | 13.30 | 13.40 | 13.15 | 13.40 | 00:00:00 | | 2009-04-01 | 2,546,400 | 13.20 | 13.46 | 13.01 | 13.43 | 00:00:00 | | 2009-04-02 | 3,141,000 | 13.70 | 13.99 | 13.57 | 13.99 | 00:00:00 | | 2009-04-03 | 2,582,900 | 13.85 | 14.21 | 13.73 | 13.95 | 00:00:00 | | 2009-04-06 | 3,436,000 | 14.32 | 14.33 | 13.96 | 14.15 | 00:00:00 | | 2009-04-07 | 2,379,500 | 14.09 | 14.27 | 13.53 | 13.70 | 00:00:00 | | 2009-04-08 | 3,044,600 | 13.50 | 13.85 | 13.41 | 13.73 | 00:00:00 | | 2009-04-09 | 3,284,200 | 14.00 | 14.06 | 13.81 | 13.91 | 00:00:00 | | 2009-04-14 | 4,313,700 | 13.91 | 14.48 | 13.62 | 14.30 | 00:00:00 | | 2009-04-15 | 1,975,500 | 14.22 | 14.45 | 14.11 | 14.34 | 00:00:00 | | 2009-04-16 | 7,413,400 | 14.39 | 16.08 | 14.23 | 15.51 | 00:00:00 | | 2009-04-17 | 3,324,100 | 15.86 | 15.97 | 15.42 | 15.55 | 00:00:00 | | 2009-04-20 | 3,853,900 | 15.64 | 15.66 | 15.21 | 15.43 | 00:00:00 | | 2009-04-21 | 3,280,700 | 15.24 | 15.65 | 15.11 | 15.35 | 00:00:00 | | 2009-04-22 | 5,109,500 | 15.52 | 15.95 | 14.92 | 15.74 | 00:00:00 | | 2009-04-23 | 4,619,700 | 15.49 | 15.60 | 15.18 | 15.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
