|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-02-10 | 3,228,600 | 16.56 | 16.77 | 16.51 | 16.55 | 00:00:00 | | 2014-02-17 | 1,772,200 | 16.19 | 16.23 | 16.09 | 16.16 | 00:00:00 | | 2014-02-28 | 4,039,100 | 16.60 | 17.10 | 16.59 | 17.04 | 00:00:00 | | 2014-03-04 | 2,756,300 | 16.81 | 17.06 | 16.75 | 17.02 | 00:00:00 | | 2014-03-05 | 2,539,300 | 16.95 | 17.08 | 16.93 | 17.01 | 00:00:00 | | 2014-03-11 | 1,952,400 | 17.44 | 17.50 | 17.28 | 17.36 | 00:00:00 | | 2014-03-12 | 3,367,900 | 17.34 | 17.45 | 16.90 | 17.05 | 00:00:00 | | 2014-03-17 | 2,853,300 | 17.07 | 17.27 | 16.80 | 17.18 | 00:00:00 | | 2014-03-20 | 2,079,800 | 17.05 | 17.34 | 17.05 | 17.28 | 00:00:00 | | 2014-03-21 | 2,150,900 | 17.17 | 17.34 | 17.09 | 17.09 | 00:00:00 | | 2014-03-24 | 2,603,700 | 17.07 | 17.15 | 16.64 | 16.64 | 00:00:00 | | 2014-03-31 | 4,521,800 | 17.23 | 17.74 | 17.19 | 17.72 | 00:00:00 | | 2014-04-01 | 2,325,400 | 17.80 | 17.84 | 17.60 | 17.69 | 00:00:00 | | 2014-04-02 | 1,588,400 | 17.69 | 17.78 | 17.51 | 17.61 | 00:00:00 | | 2014-04-09 | 1,853,500 | 17.63 | 17.79 | 17.56 | 17.67 | 00:00:00 | | 2014-04-10 | 5,361,600 | 17.85 | 18.24 | 17.72 | 18.14 | 00:00:00 | | 2014-04-14 | 3,425,100 | 17.75 | 18.27 | 17.75 | 18.26 | 00:00:00 | | 2014-04-17 | 2,405,800 | 18.60 | 18.78 | 18.44 | 18.75 | 00:00:00 | | 2014-04-18 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | | 2014-04-22 | 3,288,300 | 18.79 | 19.05 | 18.60 | 19.00 | 00:00:00 | | 2014-04-23 | 2,388,900 | 19.00 | 19.08 | 18.56 | 18.63 | 00:00:00 | | 2014-04-28 | 3,546,000 | 19.31 | 19.70 | 19.26 | 19.52 | 00:00:00 | | 2014-04-29 | 3,285,500 | 19.64 | 19.76 | 19.55 | 19.68 | 00:00:00 | | 2014-04-30 | 4,945,900 | 19.76 | 19.92 | 19.29 | 19.30 | 00:00:00 | | 2014-05-07 | 3,630,500 | 19.68 | 19.97 | 19.60 | 19.64 | 00:00:00 | | 2014-05-08 | 2,714,500 | 19.73 | 20.07 | 19.73 | 19.98 | 00:00:00 | | 2014-05-09 | 1,730,600 | 19.96 | 19.96 | 19.71 | 19.77 | 00:00:00 | | 2014-05-19 | 2,313,600 | 18.48 | 18.80 | 18.24 | 18.79 | 00:00:00 | | 2014-05-20 | 1,455,100 | 18.79 | 19.02 | 18.65 | 18.78 | 00:00:00 | | 2014-05-21 | 1,837,900 | 18.91 | 19.35 | 18.85 | 19.20 | 00:00:00 | | 2014-05-22 | 1,521,300 | 19.26 | 19.26 | 18.52 | 18.64 | 00:00:00 | | 2014-05-23 | 951,100 | 18.73 | 19.03 | 18.63 | 19.03 | 00:00:00 | | 2014-05-26 | 1,801,900 | 19.25 | 19.58 | 19.20 | 19.58 | 00:00:00 | | 2014-05-27 | 2,079,100 | 19.48 | 19.52 | 19.22 | 19.27 | 00:00:00 | | 2014-05-28 | 1,147,800 | 19.38 | 19.40 | 19.12 | 19.34 | 00:00:00 | | 2014-06-05 | 2,086,000 | 19.63 | 19.89 | 19.51 | 19.80 | 00:00:00 | | 2014-06-06 | 1,314,400 | 19.79 | 19.85 | 19.61 | 19.84 | 00:00:00 | | 2014-06-12 | 2,784,100 | 20.07 | 20.50 | 20.07 | 20.49 | 00:00:00 | | 2014-06-13 | 3,431,300 | 20.50 | 21.00 | 20.49 | 20.69 | 00:00:00 | | 2014-06-16 | 1,658,200 | 20.67 | 20.95 | 20.61 | 20.79 | 00:00:00 | | 2014-06-17 | 2,327,300 | 20.75 | 20.87 | 20.16 | 20.31 | 00:00:00 | | 2014-06-18 | 1,232,700 | 20.31 | 20.59 | 20.29 | 20.44 | 00:00:00 | | 2014-06-19 | 1,863,400 | 20.56 | 20.84 | 20.30 | 20.79 | 00:00:00 | | 2014-06-20 | 1,662,400 | 20.91 | 20.98 | 20.70 | 20.85 | 00:00:00 | | 2014-07-03 | 2,851,000 | 19.79 | 20.17 | 19.65 | 20.03 | 00:00:00 | | 2014-07-04 | 1,619,600 | 20.14 | 20.25 | 19.91 | 19.91 | 00:00:00 | | 2014-07-07 | 1,385,900 | 19.87 | 20.11 | 19.65 | 20.03 | 00:00:00 | | 2014-07-14 | 1,966,000 | 18.88 | 18.89 | 18.32 | 18.41 | 00:00:00 | | 2014-07-21 | 982,300 | 18.74 | 18.74 | 18.26 | 18.33 | 00:00:00 | | 2014-07-31 | 4,083,700 | 17.97 | 17.99 | 17.25 | 17.46 | 00:00:00 | | 2014-08-01 | 2,248,000 | 17.50 | 17.71 | 17.22 | 17.50 | 00:00:00 | | 2014-08-04 | 1,375,000 | 17.55 | 17.57 | 17.30 | 17.46 | 00:00:00 | | 2014-08-12 | 1,394,100 | 17.24 | 17.42 | 17.11 | 17.22 | 00:00:00 | | 2014-08-13 | 844,600 | 17.34 | 17.37 | 17.23 | 17.37 | 00:00:00 | | 2014-08-19 | 1,113,300 | 17.48 | 17.74 | 17.44 | 17.50 | 00:00:00 | | 2014-08-20 | 984,200 | 17.55 | 17.67 | 17.51 | 17.58 | 00:00:00 | | 2014-08-25 | 1,443,100 | 17.91 | 17.92 | 17.50 | 17.83 | 00:00:00 | | 2014-08-28 | 716,200 | 17.99 | 18.10 | 17.79 | 17.79 | 00:00:00 | | 2014-08-29 | 1,050,700 | 17.81 | 18.12 | 17.80 | 18.06 | 00:00:00 | | 2014-09-01 | 1,614,700 | 17.81 | 17.96 | 17.55 | 17.61 | 00:00:00 | | 2014-09-02 | 1,292,200 | 17.68 | 17.90 | 17.59 | 17.68 | 00:00:00 | | 2014-09-03 | 1,455,400 | 17.72 | 17.90 | 17.67 | 17.83 | 00:00:00 | | 2014-09-15 | 2,414,700 | 16.99 | 17.05 | 16.87 | 16.95 | 00:00:00 | | 2014-09-23 | 2,037,100 | 16.17 | 16.25 | 16.08 | 16.08 | 00:00:00 | | 2014-09-24 | 1,765,400 | 16.01 | 16.38 | 15.96 | 16.38 | 00:00:00 | | 2014-09-25 | 2,044,700 | 16.39 | 16.64 | 16.31 | 16.37 | 00:00:00 | | 2014-09-26 | 1,301,100 | 16.37 | 16.51 | 16.19 | 16.50 | 00:00:00 | | 2014-09-29 | 1,000,700 | 16.54 | 16.61 | 16.24 | 16.39 | 00:00:00 | | 2014-09-30 | 2,117,300 | 16.45 | 16.84 | 16.42 | 16.84 | 00:00:00 | | 2014-10-01 | 2,979,700 | 16.77 | 16.79 | 16.14 | 16.15 | 00:00:00 | | 2014-10-02 | 4,838,600 | 16.18 | 16.26 | 15.52 | 15.55 | 00:00:00 | | 2014-10-03 | 2,500,500 | 15.62 | 15.84 | 15.60 | 15.75 | 00:00:00 | | 2014-10-07 | 1,971,400 | 15.67 | 15.84 | 15.61 | 15.66 | 00:00:00 | | 2014-10-08 | 1,753,300 | 15.58 | 15.82 | 15.51 | 15.73 | 00:00:00 | | 2014-10-13 | 3,668,800 | 15.00 | 15.35 | 14.77 | 14.98 | 00:00:00 | | 2014-10-14 | 2,512,500 | 14.99 | 15.32 | 14.93 | 15.07 | 00:00:00 | | 2014-10-15 | 4,289,100 | 15.18 | 15.27 | 14.70 | 14.70 | 00:00:00 | | 2014-10-21 | 2,298,900 | 15.11 | 15.56 | 15.07 | 15.54 | 00:00:00 | | 2014-10-22 | 2,534,600 | 15.62 | 15.62 | 15.15 | 15.23 | 00:00:00 | | 2014-10-23 | 6,667,500 | 15.23 | 15.85 | 14.94 | 15.50 | 00:00:00 | | 2014-10-24 | 3,697,600 | 15.54 | 15.58 | 14.83 | 14.94 | 00:00:00 | | 2014-10-28 | 10,151,000 | 14.50 | 14.69 | 13.04 | 13.48 | 00:00:00 | | 2014-10-29 | 9,983,900 | 13.10 | 13.13 | 12.61 | 12.67 | 00:00:00 | | 2014-10-30 | 7,556,900 | 12.72 | 12.82 | 12.15 | 12.44 | 00:00:00 | | 2014-10-31 | 4,553,200 | 12.74 | 12.75 | 12.44 | 12.50 | 00:00:00 | | 2014-11-04 | 6,792,500 | 12.31 | 12.38 | 11.75 | 11.79 | 00:00:00 | | 2014-11-05 | 5,549,700 | 11.84 | 12.05 | 11.51 | 11.92 | 00:00:00 | | 2014-11-06 | 5,094,300 | 11.92 | 12.39 | 11.90 | 12.12 | 00:00:00 | | 2014-11-07 | 6,292,200 | 12.18 | 12.72 | 12.17 | 12.72 | 00:00:00 | | 2014-11-10 | 6,910,600 | 12.77 | 13.13 | 12.57 | 12.63 | 00:00:00 | | 2014-11-25 | 3,341,300 | 13.12 | 13.38 | 12.94 | 13.04 | 00:00:00 | | 2014-11-26 | 3,829,400 | 13.11 | 13.14 | 12.70 | 12.79 | 00:00:00 | | 2014-12-02 | 23,517,400 | 10.36 | 10.50 | 10.03 | 10.03 | 00:00:00 | | 2014-12-03 | 14,964,400 | 10.15 | 10.21 | 9.92 | 10.01 | 00:00:00 | | 2014-12-09 | 15,128,100 | 9.25 | 9.35 | 9.05 | 9.13 | 00:00:00 | | 2014-12-10 | 24,914,100 | 9.17 | 9.38 | 8.52 | 8.65 | 00:00:00 | | 2014-12-25 | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2014-12-26 | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | | 2014-12-29 | 4,234,800 | 9.15 | 9.15 | 8.89 | 8.97 | 00:00:00 | | 2015-01-06 | 5,260,200 | 8.35 | 8.49 | 8.23 | 8.30 | 00:00:00 | | 2015-01-07 | 5,838,900 | 8.35 | 8.53 | 8.09 | 8.10 | 00:00:00 | | 2015-01-08 | 5,486,400 | 8.22 | 8.30 | 8.07 | 8.27 | 00:00:00 | | 2015-01-13 | 6,785,600 | 7.20 | 7.61 | 7.09 | 7.53 | 00:00:00 | | 2015-01-14 | 7,445,100 | 7.39 | 7.66 | 7.32 | 7.46 | 00:00:00 | | 2015-01-22 | 17,980,400 | 7.72 | 8.32 | 7.68 | 8.00 | 00:00:00 | | 2015-01-23 | 10,035,000 | 8.19 | 8.20 | 7.68 | 7.70 | 00:00:00 | | 2015-01-27 | 14,132,100 | 7.92 | 8.38 | 7.87 | 8.23 | 00:00:00 | | 2015-01-28 | 14,385,200 | 8.33 | 8.56 | 8.16 | 8.22 | 00:00:00 | | 2015-02-09 | 9,662,500 | 8.81 | 9.01 | 8.76 | 8.99 | 00:00:00 | | 2015-02-12 | 8,228,600 | 8.60 | 8.95 | 8.57 | 8.78 | 00:00:00 | | 2015-02-13 | 7,949,200 | 8.88 | 8.93 | 8.64 | 8.66 | 00:00:00 | | 2015-02-16 | 7,580,400 | 8.74 | 8.88 | 8.66 | 8.74 | 00:00:00 | | 2015-02-17 | 22,904,000 | 8.91 | 9.38 | 8.91 | 9.12 | 00:00:00 | | 2015-02-18 | 14,431,000 | 9.35 | 9.48 | 9.21 | 9.44 | 00:00:00 | | 2015-02-19 | 9,836,800 | 9.38 | 9.40 | 9.14 | 9.28 | 00:00:00 | | 2015-02-20 | 6,664,500 | 9.28 | 9.43 | 9.23 | 9.31 | 00:00:00 | | 2015-03-05 | 5,304,700 | 9.20 | 9.27 | 9.15 | 9.20 | 00:00:00 | | 2015-03-06 | 5,765,100 | 9.20 | 9.34 | 9.20 | 9.30 | 00:00:00 | | 2015-03-09 | 16,946,500 | 9.31 | 9.78 | 9.25 | 9.68 | 00:00:00 | | 2015-03-12 | 6,242,500 | 9.61 | 9.73 | 9.56 | 9.60 | 00:00:00 | | 2015-03-13 | 13,367,900 | 9.63 | 9.65 | 9.02 | 9.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
