|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 2,873,000 | 5.65 | 5.65 | 5.18 | 5.30 | 00:00:00 | | 2000-12-05 | 2,402,000 | 5.49 | 5.53 | 5.18 | 5.30 | 00:00:00 | | 2000-12-06 | 1,731,000 | 5.28 | 5.34 | 5.16 | 5.28 | 00:00:00 | | 2000-12-07 | 1,147,000 | 5.26 | 5.39 | 5.25 | 5.25 | 00:00:00 | | 2000-12-08 | 455,000 | 5.38 | 5.40 | 5.30 | 5.39 | 00:00:00 | | 2000-12-11 | 283,000 | 5.34 | 5.41 | 5.21 | 5.25 | 00:00:00 | | 2000-12-12 | 987,000 | 5.27 | 5.41 | 5.27 | 5.37 | 00:00:00 | | 2000-12-13 | 878,000 | 5.35 | 5.50 | 5.35 | 5.45 | 00:00:00 | | 2000-12-14 | 417,000 | 5.46 | 5.46 | 5.16 | 5.20 | 00:00:00 | | 2000-12-15 | 1,202,000 | 5.18 | 5.20 | 4.87 | 5.20 | 00:00:00 | | 2000-12-18 | 1,480,000 | 5.08 | 5.50 | 5.00 | 5.31 | 00:00:00 | | 2000-12-19 | 1,697,000 | 5.35 | 5.75 | 5.35 | 5.70 | 00:00:00 | | 2000-12-20 | 1,727,000 | 5.65 | 5.74 | 5.50 | 5.60 | 00:00:00 | | 2000-12-21 | 712,000 | 5.50 | 5.59 | 5.21 | 5.38 | 00:00:00 | | 2000-12-22 | 616,000 | 5.23 | 5.63 | 5.23 | 5.36 | 00:00:00 | | 2000-12-25 | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | | 2000-12-26 | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | | 2000-12-27 | 594,000 | 5.39 | 5.66 | 5.39 | 5.62 | 00:00:00 | | 2000-12-28 | 867,000 | 5.69 | 5.81 | 5.52 | 5.81 | 00:00:00 | | 2000-12-29 | 838,000 | 5.80 | 6.05 | 5.77 | 5.81 | 00:00:00 | | 2001-01-01 | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 00:00:00 | | 2001-01-02 | 565,000 | 5.74 | 6.01 | 5.74 | 5.93 | 00:00:00 | | 2001-01-03 | 551,000 | 5.91 | 6.12 | 5.80 | 6.05 | 00:00:00 | | 2001-01-04 | 797,000 | 6.10 | 6.10 | 5.82 | 5.85 | 00:00:00 | | 2001-01-05 | 378,000 | 5.80 | 5.95 | 5.78 | 5.80 | 00:00:00 | | 2001-01-08 | 661,000 | 5.92 | 5.98 | 5.70 | 5.98 | 00:00:00 | | 2001-01-09 | 201,000 | 5.88 | 5.99 | 5.88 | 5.97 | 00:00:00 | | 2001-01-10 | 192,000 | 5.98 | 5.98 | 5.78 | 5.94 | 00:00:00 | | 2001-01-11 | 2,054,000 | 5.83 | 6.23 | 5.83 | 6.23 | 00:00:00 | | 2001-01-12 | 471,000 | 6.23 | 6.26 | 6.10 | 6.18 | 00:00:00 | | 2001-01-15 | 638,000 | 6.20 | 6.30 | 6.15 | 6.20 | 00:00:00 | | 2001-01-16 | 398,000 | 6.23 | 6.28 | 6.19 | 6.19 | 00:00:00 | | 2001-01-17 | 2,022,000 | 6.29 | 6.29 | 5.87 | 5.95 | 00:00:00 | | 2001-01-18 | 587,000 | 6.00 | 6.00 | 5.80 | 5.90 | 00:00:00 | | 2001-01-19 | 2,366,000 | 5.92 | 6.30 | 5.80 | 6.21 | 00:00:00 | | 2001-01-22 | 735,000 | 6.20 | 6.31 | 6.10 | 6.20 | 00:00:00 | | 2001-01-23 | 1,089,000 | 6.16 | 6.17 | 5.94 | 5.97 | 00:00:00 | | 2001-01-24 | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 00:00:00 | | 2001-01-25 | 339,000 | 6.00 | 6.21 | 5.99 | 6.21 | 00:00:00 | | 2001-01-26 | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 00:00:00 | | 2001-01-29 | 2,265,000 | 6.25 | 6.58 | 6.10 | 6.18 | 00:00:00 | | 2001-01-30 | 1,753,000 | 6.30 | 6.64 | 6.25 | 6.60 | 00:00:00 | | 2001-01-31 | 4,135,000 | 6.62 | 6.94 | 6.50 | 6.80 | 00:00:00 | | 2001-02-01 | 1,182,000 | 6.76 | 6.78 | 6.48 | 6.58 | 00:00:00 | | 2001-02-02 | 722,000 | 6.52 | 6.71 | 6.43 | 6.50 | 00:00:00 | | 2001-02-05 | 307,000 | 6.37 | 6.55 | 6.36 | 6.48 | 00:00:00 | | 2001-02-06 | 1,147,000 | 6.62 | 6.75 | 6.54 | 6.60 | 00:00:00 | | 2001-02-07 | 1,692,000 | 6.68 | 6.85 | 6.50 | 6.50 | 00:00:00 | | 2001-02-08 | 1,491,000 | 6.51 | 6.69 | 6.42 | 6.45 | 00:00:00 | | 2001-02-09 | 2,323,000 | 6.48 | 6.70 | 6.48 | 6.70 | 00:00:00 | | 2001-02-12 | 2,171,000 | 6.65 | 6.81 | 6.63 | 6.67 | 00:00:00 | | 2001-02-13 | 1,204,000 | 6.70 | 6.80 | 6.61 | 6.70 | 00:00:00 | | 2001-02-14 | 580,000 | 6.67 | 6.72 | 6.58 | 6.68 | 00:00:00 | | 2001-02-15 | 137,000 | 6.65 | 6.75 | 6.63 | 6.70 | 00:00:00 | | 2001-02-16 | 1,225,000 | 6.65 | 6.79 | 6.58 | 6.58 | 00:00:00 | | 2001-02-19 | 334,000 | 6.51 | 6.66 | 6.44 | 6.64 | 00:00:00 | | 2001-02-20 | 933,000 | 6.67 | 6.70 | 6.50 | 6.66 | 00:00:00 | | 2001-02-21 | 437,000 | 6.56 | 6.56 | 6.26 | 6.40 | 00:00:00 | | 2001-02-22 | 1,231,000 | 6.40 | 6.47 | 6.33 | 6.35 | 00:00:00 | | 2001-02-23 | 1,042,000 | 6.74 | 6.74 | 6.10 | 6.23 | 00:00:00 | | 2001-02-26 | 623,000 | 6.28 | 6.52 | 6.11 | 6.52 | 00:00:00 | | 2001-02-27 | 1,371,000 | 6.50 | 6.72 | 6.50 | 6.70 | 00:00:00 | | 2001-02-28 | 2,342,000 | 6.71 | 6.93 | 6.71 | 6.92 | 00:00:00 | | 2001-03-01 | 3,411,000 | 6.90 | 7.17 | 6.82 | 7.09 | 00:00:00 | | 2001-03-02 | 1,598,000 | 7.00 | 7.23 | 6.86 | 7.00 | 00:00:00 | | 2001-03-05 | 511,000 | 7.02 | 7.02 | 6.77 | 6.84 | 00:00:00 | | 2001-03-06 | 1,103,000 | 6.80 | 7.00 | 6.68 | 6.87 | 00:00:00 | | 2001-03-07 | 1,162,000 | 6.77 | 7.10 | 6.77 | 7.05 | 00:00:00 | | 2001-03-08 | 565,000 | 6.99 | 7.16 | 6.99 | 7.12 | 00:00:00 | | 2001-03-09 | 1,912,000 | 7.01 | 7.34 | 7.01 | 7.01 | 00:00:00 | | 2001-03-12 | 790,000 | 6.92 | 7.07 | 6.85 | 6.95 | 00:00:00 | | 2001-03-13 | 989,000 | 6.79 | 7.00 | 6.79 | 6.90 | 00:00:00 | | 2001-03-14 | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2001-03-15 | 746,000 | 6.81 | 6.92 | 6.75 | 6.80 | 00:00:00 | | 2001-03-16 | 1,230,000 | 6.80 | 6.87 | 6.50 | 6.51 | 00:00:00 | | 2001-03-19 | 541,200 | 6.66 | 6.73 | 6.60 | 6.70 | 00:00:00 | | 2001-03-20 | 1,929,000 | 6.70 | 6.86 | 6.70 | 6.85 | 00:00:00 | | 2001-03-21 | 1,614,500 | 6.71 | 6.95 | 6.71 | 6.95 | 00:00:00 | | 2001-03-22 | 1,009,500 | 6.79 | 6.81 | 6.33 | 6.44 | 00:00:00 | | 2001-03-23 | 1,303,000 | 6.46 | 6.65 | 6.06 | 6.44 | 00:00:00 | | 2001-03-26 | 791,200 | 6.40 | 6.70 | 6.39 | 6.70 | 00:00:00 | | 2001-03-27 | 1,569,500 | 6.72 | 7.00 | 6.55 | 6.95 | 00:00:00 | | 2001-03-28 | 1,195,500 | 6.99 | 7.21 | 6.88 | 7.01 | 00:00:00 | | 2001-03-29 | 664,200 | 7.00 | 7.15 | 6.95 | 7.00 | 00:00:00 | | 2001-03-30 | 1,014,000 | 6.99 | 7.07 | 6.81 | 6.81 | 00:00:00 | | 2001-04-02 | 685,700 | 6.89 | 6.89 | 6.67 | 6.77 | 00:00:00 | | 2001-04-03 | 1,203,700 | 6.78 | 6.78 | 6.40 | 6.50 | 00:00:00 | | 2001-04-04 | 1,058,500 | 6.38 | 6.66 | 6.23 | 6.66 | 00:00:00 | | 2001-04-05 | 499,500 | 6.59 | 6.85 | 6.59 | 6.85 | 00:00:00 | | 2001-04-06 | 502,200 | 6.85 | 6.86 | 6.76 | 6.82 | 00:00:00 | | 2001-04-09 | 355,000 | 6.76 | 6.95 | 6.76 | 6.87 | 00:00:00 | | 2001-04-10 | 432,200 | 6.93 | 6.97 | 6.69 | 6.95 | 00:00:00 | | 2001-04-11 | 1,017,000 | 6.86 | 6.93 | 6.63 | 6.71 | 00:00:00 | | 2001-04-12 | 410,700 | 6.73 | 6.76 | 6.63 | 6.69 | 00:00:00 | | 2001-04-13 | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 00:00:00 | | 2001-04-16 | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 00:00:00 | | 2001-04-17 | 646,500 | 6.66 | 6.79 | 6.58 | 6.70 | 00:00:00 | | 2001-04-18 | 369,200 | 6.75 | 6.81 | 6.70 | 6.71 | 00:00:00 | | 2001-04-19 | 755,200 | 6.59 | 6.83 | 6.55 | 6.77 | 00:00:00 | | 2001-04-20 | 1,336,700 | 6.73 | 6.73 | 6.60 | 6.65 | 00:00:00 | | 2001-04-23 | 1,237,700 | 6.58 | 6.71 | 6.55 | 6.71 | 00:00:00 | | 2001-04-24 | 1,580,700 | 6.61 | 6.74 | 6.61 | 6.72 | 00:00:00 | | 2001-04-25 | 487,200 | 6.79 | 7.00 | 6.75 | 7.00 | 00:00:00 | | 2001-04-26 | 531,200 | 6.97 | 7.05 | 6.86 | 7.03 | 00:00:00 | | 2001-04-27 | 1,195,200 | 7.00 | 7.26 | 7.00 | 7.24 | 00:00:00 | | 2001-04-30 | 679,000 | 7.19 | 7.45 | 7.19 | 7.40 | 00:00:00 | | 2001-05-01 | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 00:00:00 | | 2001-05-02 | 853,000 | 7.60 | 7.60 | 7.05 | 7.14 | 00:00:00 | | 2001-05-03 | 1,253,700 | 6.99 | 6.99 | 6.75 | 6.75 | 00:00:00 | | 2001-05-04 | 938,500 | 6.79 | 6.89 | 6.62 | 6.80 | 00:00:00 | | 2001-05-07 | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 00:00:00 | | 2001-05-08 | 1,277,500 | 7.15 | 7.21 | 6.90 | 6.98 | 00:00:00 | | 2001-05-09 | 689,000 | 6.99 | 7.18 | 6.95 | 6.95 | 00:00:00 | | 2001-05-10 | 722,200 | 6.95 | 7.15 | 6.95 | 7.11 | 00:00:00 | | 2001-05-11 | 441,700 | 7.05 | 7.21 | 7.02 | 7.10 | 00:00:00 | | 2001-05-14 | 212,700 | 7.08 | 7.15 | 7.03 | 7.15 | 00:00:00 | | 2001-05-15 | 265,000 | 7.11 | 7.22 | 7.05 | 7.20 | 00:00:00 | | 2001-05-16 | 290,500 | 7.20 | 7.25 | 7.13 | 7.20 | 00:00:00 | | 2001-05-17 | 347,000 | 7.13 | 7.23 | 7.12 | 7.21 | 00:00:00 | | 2001-05-18 | 762,200 | 7.20 | 7.39 | 7.16 | 7.30 | 00:00:00 | | 2001-05-21 | 1,404,000 | 7.44 | 7.57 | 6.80 | 6.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
