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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-02-24	190,126,600	0.35	0.36	0.33	0.35	00:00:00
2016-02-25	131,300,200	0.36	0.37	0.35	0.35	00:00:00
2016-02-26	156,758,300	0.35	0.36	0.34	0.36	00:00:00
2016-03-10	137,165,800	0.37	0.38	0.36	0.36	00:00:00
2016-03-11	165,592,400	0.37	0.39	0.36	0.38	00:00:00
2016-03-15	81,789,300	0.38	0.38	0.37	0.37	00:00:00
2016-03-16	93,413,300	0.37	0.38	0.37	0.37	00:00:00
2016-03-21	115,754,900	0.38	0.38	0.36	0.37	00:00:00
2016-03-29	75,562,600	0.35	0.35	0.33	0.33	00:00:00
2016-03-30	114,361,600	0.33	0.36	0.33	0.36	00:00:00
2016-03-31	90,244,100	0.35	0.36	0.34	0.35	00:00:00
2016-04-01	67,496,500	0.35	0.36	0.34	0.34	00:00:00
2016-04-04	90,266,500	0.34	0.34	0.33	0.33	00:00:00
2016-04-07	65,728,200	0.32	0.32	0.30	0.30	00:00:00
2016-04-08	82,709,100	0.31	0.33	0.31	0.33	00:00:00
2016-04-11	81,324,200	0.33	0.35	0.32	0.35	00:00:00
2016-04-14	100,843,700	0.35	0.37	0.35	0.36	00:00:00
2016-04-15	73,592,100	0.36	0.37	0.35	0.35	00:00:00
2016-04-19	92,889,500	0.37	0.38	0.37	0.37	00:00:00
2016-04-20	60,333,500	0.37	0.38	0.37	0.38	00:00:00
2016-04-26	86,691,500	0.38	0.38	0.37	0.38	00:00:00
2016-04-27	96,418,300	0.38	0.39	0.37	0.39	00:00:00
2016-05-10	66,522,500	0.37	0.38	0.36	0.37	00:00:00
2016-05-11	66,821,700	0.37	0.37	0.36	0.37	00:00:00
2016-05-16	44,731,900	0.37	0.38	0.36	0.38	00:00:00
2016-05-17	57,395,100	0.38	0.39	0.37	0.37	00:00:00
2016-05-18	44,483,800	0.37	0.38	0.37	0.37	00:00:00
2016-05-23	45,243,800	0.36	0.36	0.35	0.36	00:00:00
2016-05-24	55,931,300	0.35	0.36	0.35	0.36	00:00:00
2016-05-25	92,368,800	0.37	0.38	0.37	0.38	00:00:00
2016-05-26	66,327,600	0.38	0.39	0.37	0.38	00:00:00
2016-05-27	46,962,300	0.37	0.38	0.37	0.37	00:00:00
2016-05-30	31,475,200	0.37	0.37	0.37	0.37	00:00:00
2016-06-06	59,513,000	0.35	0.36	0.34	0.36	00:00:00
2016-06-20	106,299,800	0.38	0.39	0.38	0.39	00:00:00
2016-06-23	87,213,800	0.39	0.41	0.39	0.40	00:00:00
2016-06-24	114,263,900	0.35	0.38	0.34	0.36	00:00:00
2016-06-27	93,157,300	0.37	0.37	0.34	0.34	00:00:00
2016-06-28	82,065,400	0.35	0.36	0.34	0.35	00:00:00
2016-06-29	75,634,500	0.36	0.36	0.35	0.35	00:00:00
2016-07-04	76,455,900	0.37	0.39	0.37	0.38	00:00:00
2016-07-18	42,924,400	0.41	0.42	0.41	0.42	00:00:00
2016-07-21	69,340,900	0.44	0.45	0.43	0.43	00:00:00
2016-07-22	42,803,500	0.43	0.44	0.43	0.44	00:00:00
2016-08-02	97,474,900	0.38	0.38	0.36	0.37	00:00:00
2016-08-09	48,055,600	0.39	0.40	0.39	0.40	00:00:00
2016-08-10	41,416,000	0.40	0.40	0.39	0.39	00:00:00
2016-08-18	38,962,200	0.42	0.42	0.41	0.42	00:00:00
2016-08-19	48,438,000	0.41	0.42	0.40	0.41	00:00:00
2016-08-22	37,020,000	0.41	0.41	0.39	0.40	00:00:00
2016-08-29	28,045,100	0.41	0.41	0.41	0.41	00:00:00
2016-09-01	78,022,500	0.41	0.42	0.40	0.41	00:00:00
2016-09-02	59,762,800	0.41	0.41	0.40	0.41	00:00:00
2016-09-12	81,489,400	0.40	0.41	0.39	0.40	00:00:00
2016-09-13	136,819,900	0.40	0.40	0.38	0.38	00:00:00
2016-09-14	71,552,800	0.38	0.38	0.37	0.38	00:00:00
2016-09-22	82,077,100	0.36	0.37	0.36	0.37	00:00:00
2016-09-23	48,134,700	0.37	0.37	0.37	0.37	00:00:00
2016-10-17	57,526,700	0.41	0.42	0.41	0.41	00:00:00
2016-10-25	72,856,100	0.44	0.44	0.42	0.42	00:00:00
2016-10-26	253,590,500	0.40	0.41	0.39	0.41	00:00:00
2016-10-31	76,458,300	0.38	0.39	0.38	0.38	00:00:00
2016-11-14	73,558,700	0.41	0.41	0.39	0.39	00:00:00
2016-11-21	83,953,700	0.39	0.40	0.39	0.40	00:00:00
2016-11-24	54,099,700	0.41	0.41	0.41	0.41	00:00:00
2016-11-25	33,638,500	0.41	0.41	0.40	0.40	00:00:00
2016-12-01	167,094,700	0.43	0.44	0.42	0.44	00:00:00
2016-12-02	79,283,400	0.43	0.44	0.42	0.42	00:00:00
2016-12-12	118,476,200	0.45	0.46	0.44	0.45	00:00:00
2016-12-13	194,498,500	0.46	0.48	0.45	0.47	00:00:00
2016-12-14	102,919,600	0.48	0.49	0.47	0.48	00:00:00
2016-12-15	78,117,700	0.47	0.48	0.47	0.48	00:00:00
2016-12-16	82,290,200	0.48	0.49	0.47	0.49	00:00:00
2017-01-02	112,152,400	0.54	0.57	0.54	0.56	00:00:00
2017-01-09	64,548,200	0.55	0.56	0.53	0.53	00:00:00
2017-01-19	52,300,700	0.50	0.51	0.50	0.50	00:00:00
2017-01-20	70,403,600	0.49	0.50	0.49	0.50	00:00:00
2017-01-27	43,763,900	0.52	0.53	0.51	0.52	00:00:00
2017-01-30	122,428,700	0.52	0.52	0.49	0.49	00:00:00
2017-01-31	127,850,600	0.49	0.49	0.47	0.47	00:00:00
2017-02-01	85,513,400	0.47	0.48	0.47	0.47	00:00:00
2017-02-02	97,353,900	0.47	0.48	0.46	0.46	00:00:00
2017-02-03	71,157,800	0.47	0.47	0.46	0.47	00:00:00
2017-02-07	55,894,300	0.46	0.47	0.46	0.46	00:00:00
2017-02-08	79,096,400	0.46	0.46	0.44	0.45	00:00:00
2017-02-13	60,523,200	0.47	0.48	0.47	0.48	00:00:00
2017-02-21	52,333,800	0.47	0.47	0.46	0.47	00:00:00
2017-02-22	63,131,500	0.47	0.47	0.45	0.45	00:00:00
2017-02-28	81,530,700	0.42	0.43	0.42	0.43	00:00:00
2017-03-01	96,732,000	0.43	0.44	0.43	0.43	00:00:00
2017-03-06	71,357,600	0.42	0.43	0.42	0.42	00:00:00
2017-03-07	88,052,300	0.42	0.42	0.41	0.42	00:00:00
2017-03-08	58,113,500	0.42	0.42	0.41	0.42	00:00:00
2017-03-13	67,211,500	0.40	0.41	0.40	0.41	00:00:00
2017-03-27	77,344,200	0.40	0.40	0.40	0.40	00:00:00
2017-03-31	75,394,700	0.43	0.43	0.43	0.43	00:00:00
2017-04-04	103,538,800	0.44	0.44	0.42	0.43	00:00:00
2017-04-05	79,868,400	0.43	0.43	0.42	0.43	00:00:00
2017-04-17	0	0.41	0.41	0.41	0.41	00:00:00
2017-04-18	67,882,700	0.41	0.41	0.40	0.40	00:00:00
2017-04-19	59,493,700	0.40	0.41	0.40	0.40	00:00:00
2017-04-24	102,252,300	0.40	0.40	0.39	0.40	00:00:00
2017-05-04	101,090,300	0.40	0.40	0.39	0.39	00:00:00
2017-05-05	123,993,500	0.39	0.40	0.39	0.40	00:00:00
2017-05-08	77,388,100	0.40	0.40	0.39	0.40	00:00:00
2017-05-15	67,998,200	0.40	0.40	0.40	0.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>