|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-23 | 4,619,700 | 15.49 | 15.60 | 15.18 | 15.31 | 00:00:00 | | 2009-04-24 | 5,175,000 | 15.21 | 16.05 | 15.20 | 16.05 | 00:00:00 | | 2009-04-27 | 3,317,100 | 15.70 | 15.96 | 15.46 | 15.92 | 00:00:00 | | 2009-04-28 | 4,180,500 | 15.69 | 15.89 | 15.31 | 15.72 | 00:00:00 | | 2009-04-29 | 3,051,600 | 15.76 | 15.97 | 15.42 | 15.85 | 00:00:00 | | 2009-04-30 | 4,481,200 | 15.88 | 16.49 | 15.88 | 16.37 | 00:00:00 | | 2009-05-04 | 2,646,000 | 16.50 | 17.16 | 16.45 | 17.13 | 00:00:00 | | 2009-05-05 | 5,057,600 | 17.15 | 17.52 | 16.89 | 16.97 | 00:00:00 | | 2009-05-06 | 10,640,300 | 17.03 | 18.45 | 16.94 | 18.34 | 00:00:00 | | 2009-05-07 | 12,928,300 | 18.47 | 19.78 | 17.60 | 17.98 | 00:00:00 | | 2009-05-08 | 10,889,100 | 17.62 | 18.24 | 17.48 | 17.81 | 00:00:00 | | 2009-05-11 | 7,732,700 | 17.83 | 18.10 | 16.98 | 17.16 | 00:00:00 | | 2009-05-12 | 5,610,700 | 16.95 | 17.85 | 16.95 | 17.76 | 00:00:00 | | 2009-05-13 | 9,787,900 | 18.00 | 18.00 | 16.62 | 16.71 | 00:00:00 | | 2009-05-14 | 6,867,000 | 16.81 | 17.09 | 16.30 | 17.07 | 00:00:00 | | 2009-05-15 | 6,519,300 | 17.25 | 17.79 | 17.12 | 17.65 | 00:00:00 | | 2009-05-18 | 2,714,500 | 17.35 | 17.61 | 16.88 | 17.61 | 00:00:00 | | 2009-05-19 | 8,201,700 | 17.94 | 18.04 | 17.32 | 17.54 | 00:00:00 | | 2009-05-20 | 3,994,800 | 17.50 | 17.94 | 17.50 | 17.93 | 00:00:00 | | 2009-05-21 | 5,419,000 | 17.78 | 18.13 | 17.53 | 17.62 | 00:00:00 | | 2009-05-22 | 6,563,900 | 17.71 | 17.85 | 17.20 | 17.36 | 00:00:00 | | 2009-05-25 | 2,827,200 | 17.55 | 17.93 | 17.12 | 17.77 | 00:00:00 | | 2009-05-26 | 8,167,600 | 17.49 | 17.83 | 17.19 | 17.75 | 00:00:00 | | 2009-05-27 | 2,959,700 | 17.78 | 17.94 | 17.62 | 17.76 | 00:00:00 | | 2009-05-28 | 3,933,600 | 17.62 | 17.90 | 17.49 | 17.86 | 00:00:00 | | 2009-05-29 | 3,889,600 | 17.96 | 18.23 | 17.88 | 18.00 | 00:00:00 | | 2009-06-01 | 3,400,100 | 18.33 | 18.93 | 18.26 | 18.89 | 00:00:00 | | 2009-06-02 | 4,852,300 | 18.68 | 19.62 | 18.54 | 19.60 | 00:00:00 | | 2009-06-03 | 5,361,500 | 19.70 | 19.77 | 18.82 | 19.05 | 00:00:00 | | 2009-06-04 | 4,167,200 | 18.91 | 19.31 | 18.41 | 18.63 | 00:00:00 | | 2009-06-05 | 5,439,800 | 18.76 | 19.43 | 18.76 | 19.37 | 00:00:00 | | 2009-06-08 | 4,106,900 | 19.28 | 19.28 | 18.52 | 19.23 | 00:00:00 | | 2009-06-09 | 5,062,400 | 18.52 | 18.84 | 18.30 | 18.44 | 00:00:00 | | 2009-06-10 | 6,044,700 | 18.76 | 19.39 | 18.76 | 19.11 | 00:00:00 | | 2009-06-11 | 2,607,500 | 19.07 | 19.47 | 19.07 | 19.43 | 00:00:00 | | 2009-06-12 | 1,982,300 | 19.45 | 19.45 | 18.97 | 19.09 | 00:00:00 | | 2009-06-15 | 2,970,100 | 18.89 | 18.89 | 18.51 | 18.58 | 00:00:00 | | 2009-06-16 | 2,354,900 | 18.66 | 18.78 | 18.25 | 18.53 | 00:00:00 | | 2009-06-17 | 3,986,900 | 18.46 | 18.46 | 17.33 | 17.50 | 00:00:00 | | 2009-06-18 | 3,017,700 | 17.52 | 17.70 | 17.07 | 17.29 | 00:00:00 | | 2009-06-19 | 5,659,900 | 17.21 | 17.69 | 17.05 | 17.45 | 00:00:00 | | 2009-06-22 | 4,774,400 | 17.44 | 17.49 | 16.24 | 16.27 | 00:00:00 | | 2009-06-23 | 4,745,800 | 16.16 | 16.58 | 15.91 | 15.99 | 00:00:00 | | 2009-06-24 | 4,621,500 | 16.12 | 16.94 | 15.99 | 16.94 | 00:00:00 | | 2009-06-25 | 4,040,400 | 16.82 | 17.25 | 16.56 | 17.12 | 00:00:00 | | 2009-06-26 | 3,225,100 | 17.40 | 17.80 | 16.93 | 17.10 | 00:00:00 | | 2009-06-29 | 2,280,200 | 17.05 | 17.45 | 16.83 | 17.42 | 00:00:00 | | 2009-06-30 | 2,641,100 | 17.52 | 17.72 | 17.17 | 17.34 | 00:00:00 | | 2009-07-01 | 2,216,700 | 17.45 | 17.80 | 17.45 | 17.72 | 00:00:00 | | 2009-07-02 | 2,710,500 | 17.72 | 17.72 | 17.22 | 17.29 | 00:00:00 | | 2009-07-03 | 2,029,700 | 17.36 | 17.36 | 16.79 | 16.95 | 00:00:00 | | 2009-07-06 | 3,491,300 | 16.78 | 16.78 | 16.05 | 16.26 | 00:00:00 | | 2009-07-07 | 2,303,500 | 16.35 | 16.70 | 16.25 | 16.31 | 00:00:00 | | 2009-07-08 | 2,860,200 | 16.17 | 16.40 | 15.92 | 15.92 | 00:00:00 | | 2009-07-09 | 2,665,700 | 16.13 | 16.54 | 16.04 | 16.45 | 00:00:00 | | 2009-07-10 | 2,990,500 | 16.36 | 16.39 | 15.80 | 15.80 | 00:00:00 | | 2009-07-13 | 2,724,400 | 15.81 | 16.38 | 15.71 | 16.31 | 00:00:00 | | 2009-07-14 | 2,928,500 | 16.46 | 16.62 | 16.17 | 16.49 | 00:00:00 | | 2009-07-15 | 4,158,200 | 16.60 | 17.47 | 16.60 | 17.31 | 00:00:00 | | 2009-07-16 | 3,115,500 | 17.31 | 17.63 | 17.15 | 17.49 | 00:00:00 | | 2009-07-17 | 3,114,900 | 17.56 | 17.84 | 17.39 | 17.58 | 00:00:00 | | 2009-07-20 | 2,412,400 | 17.84 | 18.09 | 17.75 | 17.89 | 00:00:00 | | 2009-07-21 | 3,531,100 | 17.90 | 18.53 | 17.82 | 18.50 | 00:00:00 | | 2009-07-22 | 2,930,600 | 18.40 | 18.54 | 18.02 | 18.45 | 00:00:00 | | 2009-07-23 | 6,613,000 | 18.74 | 19.42 | 18.62 | 19.33 | 00:00:00 | | 2009-07-24 | 2,815,200 | 19.29 | 19.29 | 19.04 | 19.18 | 00:00:00 | | 2009-07-27 | 3,141,800 | 19.48 | 19.68 | 19.36 | 19.49 | 00:00:00 | | 2009-07-28 | 3,462,400 | 19.62 | 19.78 | 19.05 | 19.27 | 00:00:00 | | 2009-07-29 | 3,813,900 | 19.27 | 19.59 | 18.87 | 18.91 | 00:00:00 | | 2009-07-30 | 4,661,500 | 19.02 | 19.06 | 18.53 | 19.02 | 00:00:00 | | 2009-07-31 | 3,333,500 | 19.10 | 19.24 | 18.70 | 19.00 | 00:00:00 | | 2009-08-03 | 2,945,700 | 19.10 | 19.32 | 19.00 | 19.20 | 00:00:00 | | 2009-08-04 | 1,802,000 | 19.33 | 19.33 | 19.00 | 19.26 | 00:00:00 | | 2009-08-05 | 1,950,900 | 19.25 | 19.37 | 18.88 | 18.88 | 00:00:00 | | 2009-08-06 | 2,013,700 | 19.12 | 19.20 | 18.71 | 18.91 | 00:00:00 | | 2009-08-07 | 1,977,700 | 18.78 | 19.31 | 18.72 | 19.12 | 00:00:00 | | 2009-08-10 | 1,632,600 | 19.00 | 19.08 | 18.74 | 18.93 | 00:00:00 | | 2009-08-11 | 1,507,700 | 18.85 | 19.02 | 18.50 | 18.60 | 00:00:00 | | 2009-08-12 | 1,661,500 | 18.53 | 18.91 | 18.23 | 18.82 | 00:00:00 | | 2009-08-13 | 1,836,400 | 18.94 | 19.15 | 18.87 | 18.92 | 00:00:00 | | 2009-08-14 | 1,486,900 | 19.03 | 19.17 | 18.70 | 18.80 | 00:00:00 | | 2009-08-17 | 2,091,100 | 18.67 | 18.76 | 18.17 | 18.25 | 00:00:00 | | 2009-08-18 | 1,863,300 | 18.25 | 18.58 | 18.06 | 18.50 | 00:00:00 | | 2009-08-19 | 1,395,400 | 18.43 | 18.76 | 18.13 | 18.72 | 00:00:00 | | 2009-08-20 | 1,939,200 | 19.01 | 19.09 | 18.75 | 18.90 | 00:00:00 | | 2009-08-21 | 2,584,900 | 18.82 | 19.38 | 18.81 | 19.33 | 00:00:00 | | 2009-08-24 | 1,869,200 | 19.49 | 19.75 | 19.42 | 19.70 | 00:00:00 | | 2009-08-25 | 2,129,900 | 19.50 | 19.66 | 19.43 | 19.49 | 00:00:00 | | 2009-08-26 | 2,763,400 | 19.43 | 19.52 | 18.99 | 19.00 | 00:00:00 | | 2009-08-27 | 2,264,500 | 18.99 | 19.16 | 18.71 | 18.74 | 00:00:00 | | 2009-08-28 | 1,884,500 | 19.00 | 19.13 | 18.77 | 18.93 | 00:00:00 | | 2009-08-31 | 1,345,500 | 18.85 | 18.93 | 18.52 | 18.67 | 00:00:00 | | 2009-09-01 | 2,597,400 | 18.74 | 18.83 | 18.30 | 18.30 | 00:00:00 | | 2009-09-02 | 2,970,100 | 18.35 | 18.37 | 17.80 | 18.17 | 00:00:00 | | 2009-09-03 | 2,490,000 | 18.30 | 18.60 | 18.16 | 18.44 | 00:00:00 | | 2009-09-04 | 2,068,700 | 18.56 | 18.83 | 18.49 | 18.49 | 00:00:00 | | 2009-09-07 | 1,710,800 | 18.66 | 18.74 | 18.52 | 18.59 | 00:00:00 | | 2009-09-08 | 3,059,100 | 18.69 | 18.72 | 18.48 | 18.60 | 00:00:00 | | 2009-09-09 | 4,129,100 | 18.54 | 19.30 | 18.53 | 19.23 | 00:00:00 | | 2009-09-10 | 3,007,100 | 19.33 | 19.52 | 19.07 | 19.30 | 00:00:00 | | 2009-09-11 | 1,812,300 | 19.38 | 19.50 | 19.21 | 19.34 | 00:00:00 | | 2009-09-14 | 1,799,200 | 19.17 | 19.39 | 18.84 | 19.33 | 00:00:00 | | 2009-09-15 | 1,760,200 | 19.31 | 19.40 | 19.08 | 19.35 | 00:00:00 | | 2009-09-16 | 3,039,000 | 19.35 | 19.64 | 19.35 | 19.55 | 00:00:00 | | 2009-09-17 | 3,001,500 | 19.64 | 19.85 | 19.50 | 19.65 | 00:00:00 | | 2009-09-18 | 3,049,100 | 19.55 | 19.68 | 19.51 | 19.55 | 00:00:00 | | 2009-09-21 | 2,075,800 | 19.56 | 19.56 | 19.03 | 19.21 | 00:00:00 | | 2009-09-22 | 1,661,200 | 19.30 | 19.53 | 19.30 | 19.40 | 00:00:00 | | 2009-09-23 | 1,833,600 | 19.39 | 19.58 | 19.21 | 19.31 | 00:00:00 | | 2009-09-24 | 2,769,500 | 19.20 | 19.58 | 18.93 | 19.02 | 00:00:00 | | 2009-09-25 | 5,430,600 | 19.14 | 19.84 | 19.09 | 19.80 | 00:00:00 | | 2009-09-28 | 5,576,500 | 19.81 | 20.44 | 19.32 | 20.37 | 00:00:00 | | 2009-09-29 | 4,349,100 | 20.55 | 20.81 | 20.32 | 20.59 | 00:00:00 | | 2009-09-30 | 3,771,700 | 20.64 | 20.93 | 20.35 | 20.58 | 00:00:00 | | 2009-10-01 | 2,968,800 | 20.64 | 20.88 | 20.23 | 20.28 | 00:00:00 | | 2009-10-02 | 2,773,100 | 20.15 | 20.19 | 19.72 | 19.76 | 00:00:00 | | 2009-10-05 | 2,225,000 | 19.87 | 20.39 | 19.59 | 20.30 | 00:00:00 | | 2009-10-06 | 4,337,900 | 20.49 | 21.17 | 20.39 | 21.05 | 00:00:00 | | 2009-10-07 | 3,515,300 | 21.18 | 21.38 | 20.93 | 21.04 | 00:00:00 | | 2009-10-08 | 3,413,800 | 21.28 | 21.46 | 20.82 | 21.02 | 00:00:00 | | 2009-10-09 | 2,786,800 | 21.07 | 21.19 | 21.01 | 21.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
