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
2012-08-17	1,151,300	39.12	39.12	38.57	38.80	00:00:00
2012-08-20	1,338,500	38.85	38.85	37.83	37.95	00:00:00
2012-08-21	5,570,100	38.13	38.63	38.01	38.60	00:00:00
2012-08-22	7,892,600	38.26	38.39	37.72	38.12	00:00:00
2012-08-23	5,049,800	38.43	38.48	37.64	37.72	00:00:00
2012-08-24	1,812,300	37.68	38.03	37.31	37.61	00:00:00
2012-08-27	359,900	37.65	38.00	37.58	37.85	00:00:00
2012-08-28	803,300	37.69	37.74	37.30	37.56	00:00:00
2012-08-29	587,900	37.55	37.68	37.30	37.34	00:00:00
2012-08-30	838,400	37.12	37.29	36.80	36.86	00:00:00
2012-08-31	1,415,600	37.05	38.08	36.87	37.75	00:00:00
2012-09-03	692,200	37.83	38.39	37.77	38.35	00:00:00
2012-09-04	705,700	38.35	38.40	37.47	37.47	00:00:00
2012-09-05	893,700	37.45	37.72	36.93	36.99	00:00:00
2012-09-06	1,283,700	37.05	38.15	36.87	38.15	00:00:00
2012-09-07	913,800	38.25	38.34	37.95	38.12	00:00:00
2012-09-10	1,362,400	37.70	37.89	37.33	37.55	00:00:00
2012-09-11	898,100	37.52	37.96	37.33	37.82	00:00:00
2012-09-12	1,917,300	38.13	38.97	37.90	38.93	00:00:00
2012-09-13	1,030,600	39.04	39.10	38.50	38.97	00:00:00
2012-09-14	2,001,900	39.46	40.00	39.45	39.92	00:00:00
2012-09-17	1,485,200	39.87	40.12	39.29	39.31	00:00:00
2012-09-18	1,000,400	39.06	39.34	38.71	38.97	00:00:00
2012-09-19	1,285,300	39.00	39.22	38.35	38.55	00:00:00
2012-09-20	1,039,100	38.16	38.32	37.83	38.00	00:00:00
2012-09-21	858,100	38.17	38.70	38.16	38.50	00:00:00
2012-09-24	913,700	38.20	38.80	38.15	38.74	00:00:00
2012-09-25	1,162,300	38.52	39.01	38.14	38.95	00:00:00
2012-09-26	823,800	38.47	38.60	38.00	38.11	00:00:00
2012-09-27	622,300	38.32	38.36	37.81	38.05	00:00:00
2012-09-28	915,000	38.29	38.32	37.37	37.37	00:00:00
2012-10-01	1,092,600	37.34	38.01	37.21	37.88	00:00:00
2012-10-02	1,338,800	37.61	37.85	37.40	37.44	00:00:00
2012-10-03	971,300	37.30	37.80	37.06	37.59	00:00:00
2012-10-04	923,900	37.72	37.85	37.00	37.55	00:00:00
2012-10-05	1,390,700	37.78	38.32	37.72	38.11	00:00:00
2012-10-08	561,400	37.82	37.88	37.35	37.47	00:00:00
2012-10-09	643,300	37.57	37.84	37.03	37.47	00:00:00
2012-10-10	534,000	37.42	37.61	37.15	37.28	00:00:00
2012-10-11	1,445,700	37.28	37.39	36.70	37.29	00:00:00
2012-10-12	4,754,400	36.75	36.81	35.16	35.21	00:00:00
2012-10-15	2,126,400	35.10	35.52	34.67	34.90	00:00:00
2012-10-16	1,853,100	35.06	35.59	34.71	35.59	00:00:00
2012-10-17	1,550,800	35.72	35.95	35.37	35.79	00:00:00
2012-10-18	1,193,000	35.83	36.04	35.55	35.98	00:00:00
2012-10-19	1,519,900	35.81	36.29	35.54	35.88	00:00:00
2012-10-22	922,100	35.97	36.21	35.65	35.79	00:00:00
2012-10-23	1,250,300	35.92	35.94	34.71	34.96	00:00:00
2012-10-24	2,812,700	35.08	35.95	34.72	35.57	00:00:00
2012-10-25	2,968,600	35.36	35.80	34.25	34.29	00:00:00
2012-10-26	1,744,700	34.10	34.60	33.96	34.47	00:00:00
2012-10-29	882,800	34.29	34.42	33.81	34.17	00:00:00
2012-10-30	604,600	34.21	34.67	34.21	34.50	00:00:00
2012-10-31	1,175,400	34.73	35.12	34.64	34.66	00:00:00
2012-11-01	869,900	34.70	35.18	34.48	35.08	00:00:00
2012-11-02	1,156,900	35.18	35.54	34.93	35.26	00:00:00
2012-11-05	573,100	35.17	35.18	34.74	34.84	00:00:00
2012-11-06	1,013,600	34.99	35.00	34.48	34.55	00:00:00
2012-11-07	1,351,000	34.82	35.02	34.06	34.30	00:00:00
2012-11-08	1,781,000	34.49	34.49	33.10	33.19	00:00:00
2012-11-09	1,528,700	33.30	33.90	33.17	33.82	00:00:00
2012-11-12	1,014,300	33.85	34.09	33.72	33.80	00:00:00
2012-11-13	1,457,700	33.61	34.32	33.34	34.32	00:00:00
2012-11-14	1,725,700	34.32	34.36	33.26	33.33	00:00:00
2012-11-15	3,443,100	33.01	33.10	31.90	31.99	00:00:00
2012-11-16	1,849,600	32.15	32.39	31.81	31.92	00:00:00
2012-11-19	1,638,900	32.28	32.75	31.86	32.75	00:00:00
2012-11-20	1,076,400	32.58	32.73	32.27	32.65	00:00:00
2012-11-21	1,085,100	32.45	32.90	32.43	32.52	00:00:00
2012-11-22	1,458,100	32.62	33.24	32.60	33.12	00:00:00
2012-11-23	1,527,700	33.18	33.78	33.05	33.70	00:00:00
2012-11-26	966,400	33.69	33.71	33.33	33.53	00:00:00
2012-11-27	935,500	33.79	33.95	33.57	33.68	00:00:00
2012-11-28	972,800	33.54	33.76	33.04	33.66	00:00:00
2012-11-29	1,039,300	33.84	34.09	33.74	33.91	00:00:00
2012-11-30	1,354,100	33.95	34.65	33.75	34.23	00:00:00
2012-12-03	1,409,700	34.25	35.06	34.17	34.27	00:00:00
2012-12-04	763,200	34.22	34.59	34.05	34.16	00:00:00
2012-12-05	1,499,800	34.39	34.52	32.68	32.68	00:00:00
2012-12-06	20,256,500	29.00	31.12	28.01	30.49	00:00:00
2012-12-07	5,039,900	30.24	30.72	29.49	29.64	00:00:00
2012-12-10	2,567,900	29.34	29.48	28.99	29.08	00:00:00
2012-12-11	3,963,400	29.20	30.08	29.13	30.00	00:00:00
2012-12-12	2,245,800	30.06	30.22	29.82	29.92	00:00:00
2012-12-13	2,105,100	29.86	30.10	29.44	29.59	00:00:00
2012-12-14	1,952,100	29.74	30.09	29.66	29.95	00:00:00
2012-12-17	2,053,000	30.14	30.34	29.71	29.77	00:00:00
2012-12-18	2,684,100	29.90	29.92	29.19	29.29	00:00:00
2012-12-19	1,503,900	29.49	29.70	29.37	29.58	00:00:00
2012-12-20	3,127,700	29.25	29.43	28.88	29.03	00:00:00
2012-12-21	1,697,600	28.99	29.34	28.94	29.25	00:00:00
2012-12-24	0	29.25	29.25	29.25	29.25	00:00:00
2012-12-25	0	29.25	29.25	29.25	29.25	00:00:00
2012-12-26	0	29.25	29.25	29.25	29.25	00:00:00
2012-12-27	974,700	29.38	29.58	29.30	29.42	00:00:00
2012-12-28	808,200	29.55	29.58	29.30	29.30	00:00:00
2012-12-31	0	29.30	29.30	29.30	29.30	00:00:00
2013-01-01	0	29.30	29.30	29.30	29.30	00:00:00
2013-01-02	2,893,700	29.99	30.62	29.82	30.62	00:00:00
2013-01-03	1,501,000	30.51	30.61	30.10	30.34	00:00:00
2013-01-04	1,459,900	30.31	30.34	30.05	30.09	00:00:00
2013-01-07	1,514,400	30.06	30.12	29.68	29.72	00:00:00
2013-01-08	1,360,100	29.82	29.94	29.60	29.77	00:00:00
2013-01-09	1,783,400	30.01	30.05	29.78	29.90	00:00:00
2013-01-10	2,672,900	30.00	30.57	29.82	30.40	00:00:00
2013-01-11	2,705,400	30.50	30.86	30.47	30.80	00:00:00
2013-01-14	2,200,600	30.96	31.11	30.68	30.91	00:00:00
2013-01-15	1,650,200	30.82	31.30	30.82	31.25	00:00:00
2013-01-16	1,443,700	31.21	31.39	31.05	31.25	00:00:00
2013-01-17	1,554,700	31.21	31.55	31.06	31.43	00:00:00
2013-01-18	1,338,700	31.75	31.75	31.52	31.70	00:00:00
2013-01-21	1,352,600	31.72	31.84	31.52	31.60	00:00:00
2013-01-22	1,791,000	31.55	31.87	31.38	31.75	00:00:00
2013-02-05	3,458,100	20.17	20.55	20.16	20.24	00:00:00
2013-02-08	5,776,300	21.58	21.79	21.03	21.47	00:00:00
2013-02-11	2,739,800	21.50	21.80	21.04	21.04	00:00:00
2013-02-18	2,567,500	20.95	21.00	20.35	20.36	00:00:00
2013-02-19	3,002,000	20.39	20.74	20.02	20.68	00:00:00
2013-02-20	2,397,300	20.57	20.91	20.48	20.54	00:00:00
2013-02-21	1,978,500	20.50	20.58	20.31	20.40	00:00:00
2013-02-22	1,992,500	20.43	20.74	20.43	20.70	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>