TR4DER - SAIPEM [SPM.MI] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-09-27	1,523,000	28.77	28.85	28.56	28.80	00:00:00
2010-09-28	2,219,500	28.67	29.07	28.41	28.74	00:00:00
2010-09-29	3,945,200	28.83	29.55	28.80	29.40	00:00:00
2010-09-30	2,832,000	29.12	29.79	29.05	29.38	00:00:00
2010-10-01	4,310,700	29.42	30.23	29.42	30.18	00:00:00
2010-10-04	2,349,900	30.24	30.26	29.71	29.84	00:00:00
2010-10-05	1,911,500	29.91	30.25	29.78	30.13	00:00:00
2010-10-06	5,530,000	30.38	31.53	30.30	31.26	00:00:00
2010-10-07	3,055,700	31.24	31.30	30.88	30.99	00:00:00
2010-10-08	2,836,600	30.96	31.32	30.81	31.15	00:00:00
2010-10-11	1,393,600	31.21	31.34	30.95	31.00	00:00:00
2010-10-12	1,801,100	30.83	31.19	30.59	31.05	00:00:00
2010-10-13	2,819,900	31.15	32.17	31.14	32.11	00:00:00
2010-10-14	1,952,400	32.20	32.41	32.01	32.22	00:00:00
2010-10-15	2,419,000	32.12	32.30	31.63	31.79	00:00:00
2010-10-18	1,521,400	31.76	31.97	31.64	31.80	00:00:00
2010-10-19	2,414,400	31.71	31.78	31.12	31.14	00:00:00
2010-10-20	2,156,000	31.03	31.83	31.03	31.83	00:00:00
2010-10-21	1,396,100	31.71	32.08	31.63	31.89	00:00:00
2010-10-22	2,009,700	31.83	32.31	31.76	31.93	00:00:00
2010-10-25	1,108,200	32.19	32.27	31.89	32.12	00:00:00
2010-10-26	2,769,200	31.90	32.16	31.22	31.36	00:00:00
2010-10-27	3,603,100	31.20	32.14	31.20	31.42	00:00:00
2010-10-28	2,022,400	31.65	31.95	31.42	31.83	00:00:00
2010-10-29	1,755,400	31.60	32.04	31.59	31.93	00:00:00
2010-11-01	1,869,000	32.08	32.33	31.65	31.80	00:00:00
2010-11-02	3,199,500	31.88	32.56	31.85	32.56	00:00:00
2010-11-03	2,442,000	32.61	33.09	32.51	32.67	00:00:00
2010-11-04	2,328,300	33.10	33.40	32.87	33.06	00:00:00
2010-11-05	1,831,300	33.21	33.24	32.55	32.79	00:00:00
2010-11-08	1,879,900	32.80	32.96	32.48	32.63	00:00:00
2010-11-09	2,403,500	32.76	33.28	32.64	33.25	00:00:00
2010-11-10	2,168,900	33.19	33.29	32.74	32.84	00:00:00
2010-11-11	1,716,500	33.00	33.18	32.60	33.04	00:00:00
2010-11-12	2,097,400	32.63	33.03	32.40	32.45	00:00:00
2010-11-15	1,442,100	32.32	32.96	32.16	32.96	00:00:00
2010-11-16	2,123,800	32.84	32.84	31.80	31.81	00:00:00
2010-11-17	1,351,600	31.60	32.13	31.60	31.92	00:00:00
2010-11-18	1,679,100	32.23	32.62	31.99	32.55	00:00:00
2010-11-19	1,469,800	32.58	32.61	32.12	32.41	00:00:00
2010-11-22	1,408,000	32.63	32.69	31.90	32.05	00:00:00
2010-11-23	1,289,600	31.88	32.14	31.67	31.95	00:00:00
2010-11-24	1,563,700	31.91	32.48	31.64	32.30	00:00:00
2010-11-25	1,870,600	32.21	33.12	32.07	33.12	00:00:00
2010-11-26	2,908,000	32.95	33.56	32.73	33.40	00:00:00
2010-11-29	2,236,400	33.27	33.54	32.30	32.31	00:00:00
2010-11-30	2,604,000	32.49	32.75	32.02	32.06	00:00:00
2010-12-01	1,994,100	32.12	32.93	32.03	32.92	00:00:00
2010-12-02	4,188,100	33.30	34.52	33.16	34.48	00:00:00
2010-12-03	3,536,600	34.52	35.14	34.27	34.36	00:00:00
2010-12-06	2,167,400	34.54	34.80	33.82	34.14	00:00:00
2010-12-07	2,041,200	34.31	34.60	34.02	34.02	00:00:00
2010-12-08	1,866,700	33.99	34.25	33.75	33.96	00:00:00
2010-12-09	2,162,300	34.23	34.35	33.27	33.36	00:00:00
2010-12-10	1,478,600	33.37	33.81	33.28	33.75	00:00:00
2010-12-13	1,249,600	33.94	34.29	33.75	34.19	00:00:00
2010-12-14	1,090,700	34.06	34.59	33.90	34.46	00:00:00
2010-12-15	1,119,400	34.55	34.55	34.03	34.35	00:00:00
2010-12-16	1,765,800	34.44	34.74	34.31	34.74	00:00:00
2010-12-17	2,975,300	34.60	35.47	34.60	35.42	00:00:00
2010-12-20	2,038,100	35.58	36.32	35.51	35.97	00:00:00
2010-12-21	1,217,900	36.10	36.36	36.01	36.36	00:00:00
2010-12-22	1,750,500	36.40	37.08	36.37	37.04	00:00:00
2010-12-23	1,631,700	37.25	37.62	36.92	37.01	00:00:00
2010-12-27	832,400	37.01	37.24	36.73	37.15	00:00:00
2010-12-28	839,800	37.24	37.34	36.75	37.24	00:00:00
2010-12-29	662,500	37.33	37.39	37.08	37.19	00:00:00
2010-12-30	888,800	37.19	37.20	36.67	36.84	00:00:00
2011-01-03	1,566,500	37.21	37.91	37.08	37.68	00:00:00
2011-01-04	1,799,100	37.68	37.81	37.12	37.26	00:00:00
2011-01-05	1,690,000	37.05	37.26	36.87	37.19	00:00:00
2011-01-06	1,518,300	37.15	37.60	36.45	36.56	00:00:00
2011-01-07	1,938,100	36.61	37.12	36.33	36.95	00:00:00
2011-01-10	1,177,800	36.97	37.06	36.56	36.83	00:00:00
2011-01-11	1,358,200	36.75	37.39	36.47	37.23	00:00:00
2011-01-12	1,504,300	37.30	37.81	37.27	37.50	00:00:00
2011-01-13	2,349,700	37.52	37.79	36.73	37.11	00:00:00
2011-01-14	2,567,900	37.11	37.74	37.06	37.68	00:00:00
2011-01-17	2,091,800	37.66	38.20	37.24	37.33	00:00:00
2011-01-18	1,606,800	37.50	37.82	37.42	37.62	00:00:00
2011-01-19	1,796,700	37.58	37.75	36.94	36.94	00:00:00
2011-01-20	4,858,600	36.90	37.05	35.05	35.14	00:00:00
2011-01-21	3,649,100	35.56	36.70	35.32	36.70	00:00:00
2011-01-24	2,431,600	36.88	36.88	35.52	35.80	00:00:00
2011-01-25	1,885,900	36.00	36.18	35.27	35.43	00:00:00
2011-01-26	2,192,000	35.51	36.30	35.46	36.20	00:00:00
2011-01-27	2,154,600	36.11	37.27	35.99	36.60	00:00:00
2011-01-28	1,568,500	36.62	36.75	36.02	36.02	00:00:00
2011-01-31	2,025,900	35.99	36.65	35.48	36.54	00:00:00
2011-02-01	2,981,300	36.69	38.00	36.64	37.98	00:00:00
2011-02-02	2,192,100	38.01	38.14	37.35	37.61	00:00:00
2011-02-03	1,776,000	37.69	37.96	37.23	37.66	00:00:00
2011-02-04	1,232,000	37.67	37.80	37.32	37.47	00:00:00
2011-02-07	1,367,900	37.50	37.87	37.23	37.61	00:00:00
2011-02-08	1,759,000	37.65	37.66	37.02	37.15	00:00:00
2011-02-09	1,497,300	37.23	37.62	36.85	37.31	00:00:00
2011-02-10	5,303,600	37.50	37.50	35.54	36.06	00:00:00
2011-02-11	3,904,300	36.10	36.88	35.90	36.69	00:00:00
2011-02-14	2,069,600	36.60	37.04	36.44	36.95	00:00:00
2011-02-15	1,629,600	37.17	37.23	36.93	37.05	00:00:00
2011-02-16	1,679,900	36.97	37.13	36.73	37.13	00:00:00
2011-02-17	3,899,800	37.25	38.08	37.07	37.70	00:00:00
2011-02-18	1,590,000	37.81	37.90	37.39	37.72	00:00:00
2011-02-21	3,815,800	37.73	37.74	35.99	36.05	00:00:00
2011-02-22	2,857,100	35.50	35.51	34.85	35.38	00:00:00
2011-02-23	4,864,200	34.95	35.19	33.94	34.62	00:00:00
2011-02-24	2,800,700	34.40	35.21	34.30	34.62	00:00:00
2011-02-25	2,160,400	34.65	35.94	34.60	35.70	00:00:00
2011-02-28	2,865,000	35.90	36.79	35.76	36.60	00:00:00
2011-03-01	2,533,100	36.89	37.12	36.44	36.61	00:00:00
2011-03-02	2,732,200	36.43	36.65	35.90	36.33	00:00:00
2011-03-03	1,751,200	36.39	37.08	36.39	36.82	00:00:00
2011-03-04	1,391,500	36.87	37.12	36.60	36.64	00:00:00
2011-03-07	1,396,000	36.50	37.07	36.25	36.59	00:00:00
2011-03-08	1,534,800	36.66	36.97	36.37	36.74	00:00:00
2011-03-09	2,839,200	36.82	37.15	36.20	36.76	00:00:00
2011-03-10	2,263,600	36.54	36.58	36.00	36.25	00:00:00
2011-03-11	1,573,700	36.04	36.23	35.56	35.92	00:00:00
2011-03-14	2,252,600	35.65	36.10	35.06	35.40	00:00:00
2011-03-15	3,337,200	34.70	34.80	33.68	34.50	00:00:00
2011-03-16	3,300,400	34.56	34.83	33.56	33.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>