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
2011-09-05	1,548,600	29.16	29.48	27.95	28.11	00:00:00
2011-09-06	2,182,400	27.92	28.50	27.55	27.89	00:00:00
2011-09-07	1,727,300	28.67	29.88	28.51	29.88	00:00:00
2011-09-08	1,663,700	30.00	30.60	29.66	30.49	00:00:00
2011-09-09	2,046,800	30.30	30.60	29.51	29.54	00:00:00
2011-09-12	1,881,400	28.70	29.07	28.23	28.38	00:00:00
2011-09-13	1,924,900	29.00	29.11	27.65	28.74	00:00:00
2011-09-14	2,052,800	28.44	29.60	28.27	29.60	00:00:00
2011-09-15	2,364,800	29.79	30.53	29.52	30.37	00:00:00
2011-09-16	3,170,100	30.78	31.05	30.25	30.30	00:00:00
2011-09-19	2,087,800	29.56	29.96	28.73	28.95	00:00:00
2011-09-20	2,111,900	28.50	29.47	28.41	29.27	00:00:00
2011-09-21	1,999,800	29.38	29.79	28.98	29.18	00:00:00
2011-09-22	3,412,800	28.26	28.51	26.48	26.78	00:00:00
2011-09-23	3,289,700	27.02	27.24	25.21	26.46	00:00:00
2011-09-26	2,996,000	25.85	26.84	25.36	26.09	00:00:00
2011-09-27	3,235,000	26.70	28.25	26.51	28.25	00:00:00
2011-09-28	2,011,900	27.85	28.42	27.27	27.36	00:00:00
2011-09-29	1,853,600	27.11	27.91	27.02	27.39	00:00:00
2011-09-30	2,264,700	27.17	27.23	26.31	26.56	00:00:00
2011-10-03	2,909,100	25.83	25.96	24.83	24.95	00:00:00
2011-10-04	4,898,300	24.50	24.58	23.31	23.55	00:00:00
2011-10-05	3,615,800	24.20	24.80	23.52	24.69	00:00:00
2011-10-06	3,278,800	24.96	25.97	24.88	25.97	00:00:00
2011-10-07	3,479,800	26.38	26.81	26.14	26.69	00:00:00
2011-10-10	2,621,700	26.95	28.08	26.63	28.08	00:00:00
2011-10-11	2,172,900	28.18	28.18	27.16	27.47	00:00:00
2011-10-12	2,813,900	27.31	28.97	27.04	28.97	00:00:00
2011-10-13	3,107,800	28.85	29.60	27.62	27.62	00:00:00
2011-10-14	2,580,400	27.85	29.12	27.51	29.06	00:00:00
2011-10-17	5,280,800	29.21	30.87	29.20	29.99	00:00:00
2011-10-18	2,695,000	29.70	30.45	29.04	30.01	00:00:00
2011-10-19	1,788,200	30.41	30.93	30.08	30.12	00:00:00
2011-10-20	2,630,000	29.56	30.81	29.34	30.32	00:00:00
2011-10-21	3,215,600	30.58	31.80	30.40	31.47	00:00:00
2011-10-24	1,958,500	31.70	32.02	31.07	31.87	00:00:00
2011-10-25	1,917,100	31.68	32.46	31.55	31.77	00:00:00
2011-10-26	2,240,200	31.65	32.17	31.13	31.50	00:00:00
2011-10-27	3,770,400	32.62	33.95	32.25	33.95	00:00:00
2011-10-28	2,243,900	34.06	34.48	33.58	33.72	00:00:00
2011-10-31	2,144,500	33.46	33.73	32.40	32.40	00:00:00
2011-11-01	3,726,200	31.54	31.54	29.45	29.91	00:00:00
2011-11-02	2,957,300	30.52	31.55	29.50	31.49	00:00:00
2011-11-03	3,381,900	30.47	32.93	30.21	32.15	00:00:00
2011-11-04	2,429,700	32.50	32.95	31.37	31.82	00:00:00
2011-11-07	1,987,800	31.35	32.37	30.96	31.56	00:00:00
2011-11-08	1,631,500	31.76	32.90	31.63	32.18	00:00:00
2011-11-09	2,067,000	32.68	32.84	31.16	31.68	00:00:00
2011-11-10	1,665,300	31.04	32.78	31.02	31.79	00:00:00
2011-11-11	1,740,500	31.95	32.82	31.83	32.65	00:00:00
2011-11-14	1,545,600	32.94	33.33	32.23	32.45	00:00:00
2011-11-15	1,996,100	32.12	32.84	31.52	32.40	00:00:00
2011-11-16	2,306,300	31.90	33.08	31.68	32.63	00:00:00
2011-11-17	1,614,800	32.52	32.70	31.71	31.71	00:00:00
2011-11-18	1,344,100	31.32	32.38	31.18	31.58	00:00:00
2011-11-21	2,042,300	31.50	31.50	29.70	29.75	00:00:00
2011-11-22	2,005,900	30.03	30.20	29.03	29.39	00:00:00
2011-11-23	1,754,600	28.93	30.06	28.62	28.83	00:00:00
2011-11-24	1,857,500	29.12	29.72	28.93	29.36	00:00:00
2011-11-25	2,175,500	29.35	30.16	28.36	29.84	00:00:00
2011-11-28	2,424,000	30.28	31.81	30.13	31.65	00:00:00
2011-11-29	2,173,900	31.63	31.75	30.99	31.26	00:00:00
2011-11-30	2,704,900	31.00	33.05	30.91	33.05	00:00:00
2011-12-01	2,226,400	32.98	33.05	32.21	32.21	00:00:00
2011-12-02	2,194,200	32.85	33.35	32.70	33.04	00:00:00
2011-12-05	1,553,300	33.41	33.79	33.19	33.73	00:00:00
2011-12-06	1,327,000	33.33	33.98	33.25	33.66	00:00:00
2011-12-07	1,665,200	34.09	34.09	32.75	33.12	00:00:00
2011-12-08	1,437,900	33.22	33.33	31.70	31.91	00:00:00
2011-12-09	1,383,200	31.55	33.05	31.55	32.71	00:00:00
2011-12-12	1,210,500	32.45	32.53	31.80	32.14	00:00:00
2011-12-13	1,094,100	32.11	32.88	32.07	32.45	00:00:00
2011-12-14	1,636,400	32.21	32.47	30.85	30.88	00:00:00
2011-12-15	1,761,700	31.02	31.48	30.18	31.21	00:00:00
2011-12-16	3,115,500	31.36	31.78	31.14	31.55	00:00:00
2011-12-19	1,070,900	31.18	31.85	31.04	31.17	00:00:00
2011-12-20	1,076,000	31.11	31.80	31.02	31.69	00:00:00
2011-12-21	1,612,400	32.00	32.27	31.56	31.78	00:00:00
2011-12-22	1,147,400	32.08	32.88	31.98	32.44	00:00:00
2011-12-23	408,600	32.80	32.87	32.50	32.64	00:00:00
2011-12-27	337,700	32.80	32.85	32.27	32.39	00:00:00
2011-12-28	727,900	32.48	32.85	32.22	32.37	00:00:00
2011-12-29	1,275,200	32.37	32.71	32.22	32.70	00:00:00
2011-12-30	1,012,100	32.94	32.94	32.56	32.85	00:00:00
2012-01-02	682,000	32.80	33.54	32.79	33.54	00:00:00
2012-01-03	1,716,600	33.70	34.19	33.57	33.98	00:00:00
2012-01-04	1,524,400	33.96	34.44	33.96	34.33	00:00:00
2012-01-05	1,931,500	34.49	34.67	33.70	33.79	00:00:00
2012-01-06	1,198,600	33.79	34.24	33.37	33.96	00:00:00
2012-01-09	2,048,700	33.97	34.91	33.85	34.64	00:00:00
2012-01-10	2,103,900	34.95	35.60	34.95	35.33	00:00:00
2012-01-11	2,009,000	35.21	35.59	34.85	35.27	00:00:00
2012-01-12	1,650,400	35.27	35.89	35.20	35.62	00:00:00
2012-01-13	2,095,900	35.99	36.00	34.53	34.95	00:00:00
2012-01-16	1,383,600	34.80	35.37	34.67	35.35	00:00:00
2012-01-17	1,501,500	35.65	35.91	35.22	35.62	00:00:00
2012-01-18	1,704,300	35.60	36.14	35.21	35.77	00:00:00
2012-01-19	1,262,900	35.92	36.00	35.60	35.88	00:00:00
2012-01-20	1,666,500	35.93	35.95	35.17	35.25	00:00:00
2012-01-23	996,900	35.16	35.57	35.06	35.37	00:00:00
2012-01-24	1,338,500	35.18	35.56	34.91	35.56	00:00:00
2012-01-25	1,082,900	35.61	35.77	35.18	35.38	00:00:00
2012-01-26	1,019,900	35.47	35.90	35.26	35.75	00:00:00
2012-01-27	1,194,700	35.60	35.94	35.22	35.22	00:00:00
2012-01-30	798,900	35.06	35.30	34.85	35.09	00:00:00
2012-01-31	1,811,400	35.49	36.04	35.31	35.78	00:00:00
2012-02-01	1,723,300	35.37	36.23	35.37	36.19	00:00:00
2012-02-02	1,044,500	36.34	36.44	36.01	36.33	00:00:00
2012-02-03	1,201,600	36.17	36.49	35.90	36.16	00:00:00
2012-02-06	869,100	36.00	36.19	35.85	36.19	00:00:00
2012-02-07	1,156,400	36.19	36.22	35.34	35.93	00:00:00
2012-02-08	984,500	36.06	36.20	35.69	35.71	00:00:00
2012-02-09	883,800	35.86	36.01	35.59	35.87	00:00:00
2012-02-10	1,148,300	35.81	36.09	35.70	35.74	00:00:00
2012-02-13	2,469,500	36.16	36.71	35.90	36.67	00:00:00
2012-02-14	2,083,700	37.00	37.58	36.74	37.55	00:00:00
2012-02-15	1,952,000	37.78	38.43	37.68	38.02	00:00:00
2012-02-16	1,599,600	37.88	38.38	37.56	37.65	00:00:00
2012-02-17	1,143,700	37.92	38.22	37.66	37.71	00:00:00
2012-02-20	1,127,400	37.77	38.60	37.77	38.54	00:00:00
2012-02-21	1,374,600	38.43	38.59	38.05	38.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>