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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-02-21	1,374,600	38.43	38.59	38.05	38.35	00:00:00
2012-02-22	1,379,700	38.29	38.42	37.84	37.92	00:00:00
2012-02-23	1,096,800	37.75	38.22	37.75	37.92	00:00:00
2012-02-24	1,386,800	37.91	38.16	37.53	37.87	00:00:00
2012-02-27	756,200	37.85	37.99	37.55	37.86	00:00:00
2012-02-28	807,900	38.07	38.21	37.77	38.05	00:00:00
2012-02-29	1,272,300	38.09	38.41	37.82	37.97	00:00:00
2012-03-01	1,218,900	37.91	38.50	37.80	38.50	00:00:00
2012-03-02	1,351,800	38.50	38.79	38.33	38.52	00:00:00
2012-03-05	847,000	38.49	38.86	38.11	38.43	00:00:00
2012-03-06	1,952,000	38.25	38.31	36.75	36.75	00:00:00
2012-03-07	1,154,800	36.70	37.20	36.65	37.04	00:00:00
2012-03-08	1,537,500	37.53	38.32	37.36	38.32	00:00:00
2012-03-09	1,370,200	38.25	38.37	37.90	37.90	00:00:00
2012-03-12	982,100	37.85	38.37	37.75	38.21	00:00:00
2012-03-13	960,200	38.37	38.57	38.18	38.44	00:00:00
2012-03-14	952,500	38.46	38.56	38.13	38.30	00:00:00
2012-03-15	1,935,800	38.45	39.10	38.32	38.92	00:00:00
2012-03-16	3,229,500	38.78	39.87	38.78	39.65	00:00:00
2012-03-19	1,190,800	39.52	39.79	39.18	39.56	00:00:00
2012-03-20	1,359,400	39.33	39.45	38.94	38.94	00:00:00
2012-03-21	1,478,900	38.93	39.57	38.70	38.92	00:00:00
2012-03-23	1,163,600	37.91	38.15	37.51	37.96	00:00:00
2012-03-26	1,718,800	38.13	39.23	37.94	38.97	00:00:00
2012-03-27	1,266,100	39.01	39.29	38.24	38.27	00:00:00
2012-03-28	1,687,500	38.64	39.25	38.11	38.84	00:00:00
2012-03-29	1,936,400	38.71	39.15	37.91	37.91	00:00:00
2012-03-30	3,546,800	38.10	38.80	38.04	38.73	00:00:00
2012-04-02	1,841,300	38.65	39.17	38.50	39.17	00:00:00
2012-04-03	1,609,000	38.95	39.13	38.63	38.78	00:00:00
2012-04-04	1,345,800	38.68	38.82	37.76	37.85	00:00:00
2012-04-05	1,234,700	37.95	38.55	37.53	38.45	00:00:00
2012-04-10	2,084,000	38.00	38.00	36.02	36.08	00:00:00
2012-04-11	2,132,900	36.16	37.07	36.06	36.56	00:00:00
2012-04-12	2,517,900	36.57	37.70	36.31	37.57	00:00:00
2012-04-13	1,874,500	37.59	37.59	36.10	36.20	00:00:00
2012-04-16	1,620,000	36.20	37.77	36.20	37.00	00:00:00
2012-04-17	1,528,800	36.75	37.78	36.72	37.75	00:00:00
2012-04-18	1,721,200	37.66	38.09	37.21	37.76	00:00:00
2012-04-19	1,726,600	37.95	38.15	37.36	37.37	00:00:00
2012-04-20	1,276,900	37.22	37.81	36.90	37.75	00:00:00
2012-04-23	1,982,200	37.10	37.22	35.89	36.14	00:00:00
2012-04-24	1,658,000	36.38	36.66	36.11	36.45	00:00:00
2012-04-25	1,162,100	36.55	37.45	36.52	37.16	00:00:00
2012-04-26	1,177,300	37.36	37.70	36.98	37.37	00:00:00
2012-04-27	1,398,500	37.13	37.87	36.73	37.57	00:00:00
2012-04-30	872,900	37.70	37.80	37.32	37.32	00:00:00
2012-05-02	1,411,600	37.80	37.89	36.45	36.50	00:00:00
2012-05-03	982,300	36.80	37.07	36.45	36.45	00:00:00
2012-05-04	2,141,300	36.57	36.57	34.75	34.82	00:00:00
2012-05-07	1,057,500	34.21	35.78	33.96	35.63	00:00:00
2012-05-08	2,406,900	35.52	35.52	33.21	33.69	00:00:00
2012-05-09	4,727,000	34.49	34.49	33.23	33.62	00:00:00
2012-05-10	2,015,100	33.98	34.09	33.12	33.86	00:00:00
2012-05-11	2,309,300	33.68	33.97	33.02	33.97	00:00:00
2012-05-14	2,937,600	33.60	33.60	32.66	33.34	00:00:00
2012-05-16	1,953,400	32.50	33.15	32.05	32.85	00:00:00
2012-05-17	6,093,600	32.74	32.94	32.18	32.57	00:00:00
2012-05-18	2,439,000	32.26	32.51	31.58	31.83	00:00:00
2012-05-21	1,823,400	31.20	32.45	31.06	32.19	00:00:00
2012-05-22	1,376,800	32.41	33.11	32.33	32.95	00:00:00
2012-05-23	1,659,900	32.45	32.52	31.27	31.34	00:00:00
2012-05-24	1,606,400	31.71	31.87	30.83	31.54	00:00:00
2012-05-25	843,300	31.48	31.84	31.10	31.63	00:00:00
2012-05-28	774,300	31.75	32.14	31.72	31.94	00:00:00
2012-05-29	4,642,000	32.05	33.28	31.76	32.97	00:00:00
2012-05-30	1,491,300	32.57	32.73	31.69	31.95	00:00:00
2012-05-31	4,549,100	32.05	32.42	31.11	31.40	00:00:00
2012-06-01	2,867,100	31.21	31.62	29.81	30.02	00:00:00
2012-06-05	904,800	29.97	30.60	29.92	30.33	00:00:00
2012-06-06	4,171,000	30.60	31.33	30.38	31.29	00:00:00
2012-06-07	2,441,800	31.40	33.17	31.29	32.67	00:00:00
2012-06-08	1,303,400	32.38	32.40	31.51	31.99	00:00:00
2012-06-11	1,389,100	32.93	32.96	31.82	31.82	00:00:00
2012-06-12	1,219,600	31.64	31.83	31.11	31.64	00:00:00
2012-06-13	1,364,800	31.62	31.71	30.50	30.76	00:00:00
2012-06-14	1,452,400	30.61	30.90	30.16	30.90	00:00:00
2012-06-15	3,565,700	31.10	32.48	31.08	32.27	00:00:00
2012-06-18	1,130,100	32.90	33.11	31.96	32.32	00:00:00
2012-06-19	1,280,400	32.32	33.07	32.25	32.89	00:00:00
2012-06-20	1,419,700	33.24	33.85	33.02	33.52	00:00:00
2012-06-21	2,437,500	33.40	33.91	32.75	33.29	00:00:00
2012-06-22	2,578,900	32.90	32.91	31.70	31.98	00:00:00
2012-06-25	951,200	31.90	32.00	31.00	31.04	00:00:00
2012-06-26	1,013,300	30.91	31.47	30.61	30.84	00:00:00
2012-06-27	1,770,300	30.97	32.74	30.82	32.74	00:00:00
2012-06-28	1,274,200	32.78	32.95	31.96	32.74	00:00:00
2012-06-29	2,150,500	33.73	34.99	33.41	34.99	00:00:00
2012-07-02	1,668,900	35.00	36.03	34.82	35.45	00:00:00
2012-07-03	1,791,500	35.75	36.45	35.75	36.29	00:00:00
2012-07-04	788,800	36.45	36.45	35.80	36.13	00:00:00
2012-07-05	1,278,000	36.22	36.46	35.17	35.59	00:00:00
2012-07-06	1,002,800	35.30	35.44	34.54	34.58	00:00:00
2012-07-09	904,100	34.71	35.24	34.35	34.89	00:00:00
2012-07-10	997,800	34.96	36.01	34.85	35.34	00:00:00
2012-07-11	961,800	34.96	35.35	34.64	35.30	00:00:00
2012-07-12	818,600	35.05	35.49	34.59	34.86	00:00:00
2012-07-13	821,700	34.93	35.82	34.78	35.52	00:00:00
2012-07-16	581,900	35.44	35.67	35.11	35.52	00:00:00
2012-07-17	1,414,700	35.83	36.39	35.70	35.83	00:00:00
2012-07-18	1,031,300	36.10	36.20	35.65	36.15	00:00:00
2012-07-19	898,100	36.30	36.64	36.14	36.53	00:00:00
2012-07-20	1,764,000	36.50	36.67	35.66	35.90	00:00:00
2012-07-23	1,342,000	35.42	35.53	34.41	34.78	00:00:00
2012-07-24	1,905,200	34.61	35.62	34.61	34.90	00:00:00
2012-07-25	1,236,100	34.83	35.54	34.64	35.04	00:00:00
2012-07-26	2,326,200	35.04	36.99	34.86	36.90	00:00:00
2012-07-27	2,142,300	37.15	37.88	36.97	37.73	00:00:00
2012-07-30	2,495,700	37.95	38.79	37.00	37.11	00:00:00
2012-07-31	2,000,000	37.28	38.05	37.22	37.55	00:00:00
2012-08-01	1,121,200	37.50	37.87	37.14	37.52	00:00:00
2012-08-02	2,521,800	37.73	38.27	36.36	36.79	00:00:00
2012-08-03	1,769,200	37.23	38.09	36.71	38.09	00:00:00
2012-08-06	1,725,600	38.08	38.78	37.84	38.73	00:00:00
2012-08-07	1,488,000	38.75	39.10	38.48	38.69	00:00:00
2012-08-08	1,468,800	38.79	38.85	37.90	38.25	00:00:00
2012-08-09	1,027,400	38.35	38.46	37.80	38.20	00:00:00
2012-08-10	948,900	38.07	38.38	37.65	38.22	00:00:00
2012-08-14	1,166,000	38.13	38.36	38.02	38.30	00:00:00
2012-08-16	1,497,300	38.41	38.88	38.30	38.88	00:00:00
2012-08-17	1,151,300	39.12	39.12	38.57	38.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>