|
 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 | | 2015-03-13 | 13,367,900 | 9.63 | 9.65 | 9.02 | 9.05 | 00:00:00 | | 2015-03-19 | 10,689,500 | 8.92 | 9.20 | 8.92 | 9.20 | 00:00:00 | | 2015-03-20 | 9,717,400 | 9.25 | 9.38 | 9.06 | 9.36 | 00:00:00 | | 2015-03-24 | 9,388,700 | 9.54 | 9.69 | 9.45 | 9.53 | 00:00:00 | | 2015-03-25 | 5,911,300 | 9.51 | 9.65 | 9.47 | 9.64 | 00:00:00 | | 2015-03-26 | 10,466,200 | 9.72 | 9.90 | 9.54 | 9.65 | 00:00:00 | | 2015-03-27 | 5,484,500 | 9.70 | 9.73 | 9.45 | 9.49 | 00:00:00 | | 2015-03-30 | 4,447,700 | 9.51 | 9.59 | 9.41 | 9.48 | 00:00:00 | | 2015-04-02 | 8,580,900 | 9.51 | 9.78 | 9.50 | 9.67 | 00:00:00 | | 2015-04-03 | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 00:00:00 | | 2015-04-06 | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 00:00:00 | | 2015-04-09 | 9,362,800 | 10.88 | 10.94 | 10.65 | 10.88 | 00:00:00 | | 2015-04-10 | 8,333,000 | 10.94 | 11.09 | 10.83 | 10.99 | 00:00:00 | | 2015-04-13 | 11,494,600 | 11.00 | 11.49 | 10.99 | 11.32 | 00:00:00 | | 2015-04-16 | 25,282,300 | 12.50 | 12.74 | 11.76 | 11.78 | 00:00:00 | | 2015-04-17 | 17,082,100 | 11.72 | 11.84 | 11.26 | 11.67 | 00:00:00 | | 2015-04-21 | 8,184,400 | 11.86 | 11.87 | 11.41 | 11.47 | 00:00:00 | | 2015-04-22 | 8,500,100 | 11.45 | 11.61 | 11.21 | 11.52 | 00:00:00 | | 2015-04-28 | 8,200,300 | 12.22 | 12.45 | 12.16 | 12.26 | 00:00:00 | | 2015-04-29 | 6,153,600 | 12.35 | 12.37 | 11.91 | 11.98 | 00:00:00 | | 2015-04-30 | 5,296,100 | 11.99 | 12.16 | 11.80 | 11.86 | 00:00:00 | | 2015-05-01 | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 00:00:00 | | 2015-05-19 | 4,787,800 | 12.58 | 12.58 | 12.38 | 12.40 | 00:00:00 | | 2015-05-20 | 2,617,400 | 12.41 | 12.52 | 12.38 | 12.45 | 00:00:00 | | 2015-05-25 | 2,624,600 | 12.38 | 12.38 | 12.02 | 12.10 | 00:00:00 | | 2015-05-26 | 3,514,800 | 12.08 | 12.14 | 11.90 | 11.97 | 00:00:00 | | 2015-05-27 | 4,302,200 | 12.00 | 12.07 | 11.78 | 11.99 | 00:00:00 | | 2015-05-28 | 7,338,500 | 11.99 | 12.01 | 11.57 | 11.63 | 00:00:00 | | 2015-05-29 | 4,665,900 | 11.68 | 11.76 | 11.51 | 11.56 | 00:00:00 | | 2015-06-01 | 6,223,400 | 11.69 | 11.83 | 11.58 | 11.64 | 00:00:00 | | 2015-06-04 | 22,255,400 | 11.38 | 11.43 | 10.20 | 10.25 | 00:00:00 | | 2015-06-05 | 9,161,800 | 10.07 | 10.78 | 9.95 | 10.30 | 00:00:00 | | 2015-06-11 | 4,898,000 | 10.19 | 10.32 | 9.97 | 10.04 | 00:00:00 | | 2015-06-12 | 3,495,000 | 10.10 | 10.23 | 9.95 | 10.02 | 00:00:00 | | 2015-06-18 | 14,480,500 | 9.60 | 9.61 | 9.03 | 9.22 | 00:00:00 | | 2015-06-19 | 6,368,700 | 9.17 | 9.36 | 9.11 | 9.26 | 00:00:00 | | 2015-06-23 | 6,155,600 | 9.97 | 10.20 | 9.94 | 10.09 | 00:00:00 | | 2015-06-24 | 4,590,800 | 10.13 | 10.25 | 10.07 | 10.23 | 00:00:00 | | 2015-06-25 | 3,302,400 | 10.13 | 10.25 | 9.95 | 10.07 | 00:00:00 | | 2015-06-26 | 4,189,100 | 9.99 | 10.01 | 9.83 | 9.91 | 00:00:00 | | 2015-07-01 | 6,301,400 | 9.51 | 9.61 | 9.22 | 9.30 | 00:00:00 | | 2015-07-02 | 6,483,500 | 9.30 | 9.59 | 9.21 | 9.52 | 00:00:00 | | 2015-07-03 | 3,905,400 | 9.50 | 9.57 | 9.20 | 9.30 | 00:00:00 | | 2015-07-07 | 9,711,000 | 8.95 | 8.95 | 8.40 | 8.41 | 00:00:00 | | 2015-07-08 | 4,834,800 | 8.45 | 8.84 | 8.45 | 8.77 | 00:00:00 | | 2015-07-20 | 4,914,300 | 8.46 | 8.63 | 8.40 | 8.54 | 00:00:00 | | 2015-07-27 | 4,378,300 | 8.17 | 8.19 | 7.96 | 7.99 | 00:00:00 | | 2015-07-30 | 7,742,500 | 7.94 | 8.12 | 7.62 | 7.99 | 00:00:00 | | 2015-07-31 | 4,584,600 | 7.98 | 8.07 | 7.75 | 7.94 | 00:00:00 | | 2015-08-03 | 5,804,600 | 7.95 | 8.03 | 7.74 | 7.83 | 00:00:00 | | 2015-08-04 | 4,596,300 | 7.75 | 7.88 | 7.66 | 7.71 | 00:00:00 | | 2015-08-05 | 3,819,900 | 7.77 | 7.84 | 7.71 | 7.77 | 00:00:00 | | 2015-08-10 | 2,517,600 | 7.92 | 7.95 | 7.79 | 7.86 | 00:00:00 | | 2015-08-13 | 2,709,600 | 7.96 | 7.98 | 7.79 | 7.79 | 00:00:00 | | 2015-08-14 | 2,443,800 | 7.77 | 7.82 | 7.68 | 7.76 | 00:00:00 | | 2015-08-17 | 2,544,100 | 7.81 | 7.83 | 7.67 | 7.72 | 00:00:00 | | 2015-08-20 | 3,204,000 | 7.48 | 7.50 | 7.36 | 7.38 | 00:00:00 | | 2015-08-21 | 3,782,700 | 7.31 | 7.57 | 7.30 | 7.42 | 00:00:00 | | 2015-08-24 | 5,605,100 | 7.25 | 7.38 | 6.86 | 6.95 | 00:00:00 | | 2015-09-01 | 5,094,500 | 8.52 | 8.64 | 8.42 | 8.43 | 00:00:00 | | 2015-09-02 | 8,404,000 | 8.45 | 8.50 | 7.99 | 8.01 | 00:00:00 | | 2015-09-03 | 8,483,100 | 8.08 | 8.17 | 7.90 | 8.13 | 00:00:00 | | 2015-09-04 | 6,425,200 | 8.06 | 8.24 | 7.81 | 7.82 | 00:00:00 | | 2015-09-07 | 2,099,100 | 7.90 | 8.00 | 7.83 | 7.84 | 00:00:00 | | 2015-09-15 | 4,438,200 | 7.65 | 7.99 | 7.52 | 7.98 | 00:00:00 | | 2015-09-16 | 4,194,800 | 8.01 | 8.22 | 8.01 | 8.22 | 00:00:00 | | 2015-09-17 | 3,546,700 | 8.25 | 8.29 | 8.12 | 8.26 | 00:00:00 | | 2015-09-18 | 4,894,700 | 8.12 | 8.23 | 8.02 | 8.08 | 00:00:00 | | 2015-09-22 | 4,337,700 | 8.07 | 8.07 | 7.70 | 7.73 | 00:00:00 | | 2015-09-23 | 4,063,200 | 7.73 | 7.84 | 7.35 | 7.42 | 00:00:00 | | 2015-09-24 | 3,779,600 | 7.35 | 7.45 | 7.23 | 7.41 | 00:00:00 | | 2015-09-25 | 4,089,100 | 7.53 | 7.54 | 7.28 | 7.38 | 00:00:00 | | 2015-09-29 | 3,905,300 | 7.00 | 7.19 | 6.97 | 7.12 | 00:00:00 | | 2015-09-30 | 4,767,400 | 7.21 | 7.25 | 7.02 | 7.17 | 00:00:00 | | 2015-10-06 | 9,783,500 | 8.32 | 8.32 | 7.92 | 8.07 | 00:00:00 | | 2015-10-07 | 18,758,600 | 8.13 | 8.72 | 8.12 | 8.70 | 00:00:00 | | 2015-10-27 | 5,170,200 | 8.25 | 8.27 | 7.97 | 7.99 | 00:00:00 | | 2015-10-28 | 22,909,600 | 8.02 | 9.04 | 8.01 | 8.86 | 00:00:00 | | 2015-10-29 | 7,234,100 | 8.80 | 8.82 | 8.45 | 8.51 | 00:00:00 | | 2015-10-30 | 5,540,300 | 8.59 | 8.59 | 8.34 | 8.55 | 00:00:00 | | 2015-11-02 | 4,809,300 | 8.48 | 8.53 | 8.20 | 8.36 | 00:00:00 | | 2015-11-05 | 4,412,400 | 8.72 | 8.73 | 8.38 | 8.44 | 00:00:00 | | 2015-11-06 | 3,341,000 | 8.44 | 8.49 | 8.25 | 8.37 | 00:00:00 | | 2015-11-09 | 7,074,900 | 8.41 | 8.70 | 8.41 | 8.44 | 00:00:00 | | 2015-11-10 | 3,397,600 | 8.53 | 8.55 | 8.34 | 8.46 | 00:00:00 | | 2015-11-13 | 2,924,600 | 7.95 | 8.10 | 7.87 | 7.93 | 00:00:00 | | 2015-11-24 | 2,905,100 | 8.02 | 8.08 | 7.94 | 8.01 | 00:00:00 | | 2015-11-25 | 2,905,900 | 8.01 | 8.10 | 7.97 | 8.02 | 00:00:00 | | 2015-11-30 | 2,667,400 | 8.13 | 8.19 | 8.06 | 8.18 | 00:00:00 | | 2015-12-01 | 3,268,800 | 8.21 | 8.33 | 8.12 | 8.12 | 00:00:00 | | 2015-12-02 | 2,724,400 | 8.20 | 8.20 | 8.01 | 8.09 | 00:00:00 | | 2015-12-08 | 5,459,600 | 7.59 | 7.59 | 7.31 | 7.38 | 00:00:00 | | 2015-12-09 | 7,337,600 | 7.52 | 7.63 | 7.36 | 7.51 | 00:00:00 | | 2015-12-10 | 4,261,800 | 7.49 | 7.69 | 7.48 | 7.63 | 00:00:00 | | 2015-12-11 | 3,546,600 | 7.59 | 7.63 | 7.36 | 7.47 | 00:00:00 | | 2015-12-17 | 3,022,500 | 7.76 | 7.76 | 7.42 | 7.44 | 00:00:00 | | 2015-12-18 | 3,535,800 | 7.40 | 7.60 | 7.38 | 7.52 | 00:00:00 | | 2015-12-21 | 1,740,700 | 7.47 | 7.57 | 7.43 | 7.43 | 00:00:00 | | 2015-12-29 | 1,776,900 | 7.76 | 7.78 | 7.63 | 7.68 | 00:00:00 | | 2015-12-30 | 1,606,700 | 7.70 | 7.70 | 7.48 | 7.49 | 00:00:00 | | 2015-12-31 | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 00:00:00 | | 2016-01-01 | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 00:00:00 | | 2016-01-04 | 3,077,900 | 7.48 | 7.49 | 7.12 | 7.24 | 00:00:00 | | 2016-01-05 | 1,919,800 | 7.28 | 7.35 | 7.14 | 7.35 | 00:00:00 | | 2016-01-06 | 2,554,100 | 7.28 | 7.30 | 6.94 | 7.07 | 00:00:00 | | 2016-01-11 | 3,988,400 | 6.80 | 7.10 | 6.77 | 6.81 | 00:00:00 | | 2016-01-18 | 4,635,500 | 6.59 | 6.61 | 6.18 | 6.28 | 00:00:00 | | 2016-01-28 | 30,772,100 | 0.56 | 0.59 | 0.55 | 0.57 | 00:00:00 | | 2016-01-29 | 21,416,000 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2016-02-04 | 29,834,500 | 0.54 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2016-02-05 | 47,118,400 | 0.51 | 0.54 | 0.48 | 0.52 | 00:00:00 | | 2016-02-08 | 40,064,400 | 0.45 | 0.47 | 0.39 | 0.39 | 00:00:00 | | 2016-02-11 | 144,472,300 | 0.36 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2016-02-12 | 193,518,200 | 0.33 | 0.33 | 0.28 | 0.30 | 00:00:00 | | 2016-02-15 | 178,240,100 | 0.31 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2016-02-16 | 190,298,300 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2016-02-17 | 158,886,800 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2016-02-18 | 229,101,800 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2016-02-19 | 124,962,800 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2016-02-23 | 119,544,300 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2016-02-24 | 190,126,600 | 0.35 | 0.36 | 0.33 | 0.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
