|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 1,404,000 | 7.44 | 7.57 | 6.80 | 6.80 | 00:00:00 | | 2001-05-22 | 822,700 | 7.40 | 7.48 | 7.15 | 7.45 | 00:00:00 | | 2001-05-23 | 660,700 | 7.37 | 7.52 | 7.25 | 7.25 | 00:00:00 | | 2001-05-24 | 169,000 | 7.36 | 7.45 | 7.29 | 7.35 | 00:00:00 | | 2001-05-25 | 503,200 | 7.32 | 7.51 | 7.32 | 7.35 | 00:00:00 | | 2001-05-28 | 697,000 | 7.36 | 7.51 | 7.36 | 7.50 | 00:00:00 | | 2001-05-29 | 1,685,200 | 7.49 | 7.70 | 7.23 | 7.36 | 00:00:00 | | 2001-05-30 | 711,500 | 7.23 | 7.34 | 7.18 | 7.20 | 00:00:00 | | 2001-05-31 | 832,000 | 7.19 | 7.39 | 7.17 | 7.35 | 00:00:00 | | 2001-06-01 | 780,200 | 7.36 | 7.46 | 7.22 | 7.22 | 00:00:00 | | 2001-06-04 | 1,443,500 | 7.34 | 7.60 | 7.34 | 7.46 | 00:00:00 | | 2001-06-05 | 1,586,200 | 7.60 | 7.67 | 7.54 | 7.65 | 00:00:00 | | 2001-06-06 | 1,684,700 | 7.66 | 7.70 | 7.48 | 7.54 | 00:00:00 | | 2001-06-07 | 433,200 | 7.58 | 7.58 | 7.40 | 7.47 | 00:00:00 | | 2001-06-08 | 511,700 | 7.53 | 7.65 | 7.44 | 7.65 | 00:00:00 | | 2001-06-11 | 807,700 | 7.66 | 7.69 | 7.53 | 7.58 | 00:00:00 | | 2001-06-12 | 1,078,500 | 7.61 | 7.61 | 7.24 | 7.43 | 00:00:00 | | 2001-06-13 | 783,500 | 7.43 | 7.51 | 7.37 | 7.43 | 00:00:00 | | 2001-06-14 | 1,315,500 | 7.50 | 7.61 | 7.37 | 7.37 | 00:00:00 | | 2001-06-15 | 689,000 | 7.40 | 7.61 | 6.80 | 6.80 | 00:00:00 | | 2001-06-18 | 929,700 | 7.27 | 7.52 | 7.24 | 7.47 | 00:00:00 | | 2001-06-19 | 1,188,200 | 7.29 | 7.40 | 7.16 | 7.24 | 00:00:00 | | 2001-06-20 | 979,700 | 7.31 | 7.40 | 7.00 | 7.29 | 00:00:00 | | 2001-06-21 | 1,472,000 | 7.13 | 7.15 | 6.82 | 6.82 | 00:00:00 | | 2001-06-22 | 1,215,200 | 6.85 | 6.93 | 6.65 | 6.81 | 00:00:00 | | 2001-06-25 | 1,198,000 | 6.72 | 6.99 | 6.72 | 6.82 | 00:00:00 | | 2001-06-26 | 276,700 | 6.86 | 6.91 | 6.82 | 6.90 | 00:00:00 | | 2001-06-27 | 1,288,000 | 6.99 | 6.99 | 6.60 | 6.60 | 00:00:00 | | 2001-06-28 | 3,467,200 | 6.70 | 6.92 | 6.18 | 6.19 | 00:00:00 | | 2001-06-29 | 3,095,500 | 6.22 | 6.55 | 6.15 | 6.47 | 00:00:00 | | 2001-07-02 | 1,067,700 | 6.51 | 6.79 | 6.44 | 6.58 | 00:00:00 | | 2001-07-03 | 772,700 | 6.55 | 6.55 | 6.36 | 6.36 | 00:00:00 | | 2001-07-04 | 553,700 | 6.33 | 6.59 | 6.33 | 6.53 | 00:00:00 | | 2001-07-05 | 684,500 | 6.62 | 6.75 | 6.54 | 6.70 | 00:00:00 | | 2001-07-06 | 839,000 | 6.65 | 6.71 | 6.45 | 6.57 | 00:00:00 | | 2001-07-09 | 804,000 | 6.55 | 6.75 | 6.45 | 6.75 | 00:00:00 | | 2001-07-10 | 1,827,200 | 6.64 | 6.68 | 6.30 | 6.50 | 00:00:00 | | 2001-07-11 | 2,101,500 | 6.38 | 6.47 | 6.18 | 6.22 | 00:00:00 | | 2001-07-12 | 781,000 | 6.20 | 6.26 | 6.19 | 6.22 | 00:00:00 | | 2001-07-13 | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 00:00:00 | | 2001-07-16 | 497,000 | 6.12 | 6.25 | 6.03 | 6.12 | 00:00:00 | | 2001-07-17 | 1,545,200 | 6.07 | 6.08 | 5.76 | 5.80 | 00:00:00 | | 2001-07-18 | 4,211,500 | 5.70 | 5.80 | 5.27 | 5.46 | 00:00:00 | | 2001-07-19 | 1,137,700 | 5.45 | 5.71 | 5.43 | 5.67 | 00:00:00 | | 2001-07-20 | 2,084,200 | 5.64 | 6.03 | 5.59 | 5.96 | 00:00:00 | | 2001-07-23 | 1,553,200 | 5.95 | 6.34 | 5.95 | 6.29 | 00:00:00 | | 2001-07-24 | 1,966,000 | 6.25 | 6.42 | 6.16 | 6.33 | 00:00:00 | | 2001-07-25 | 960,000 | 6.24 | 6.25 | 6.06 | 6.14 | 00:00:00 | | 2001-07-26 | 1,024,000 | 6.23 | 6.36 | 6.20 | 6.35 | 00:00:00 | | 2001-07-27 | 1,012,500 | 6.30 | 6.50 | 6.30 | 6.43 | 00:00:00 | | 2001-07-30 | 697,700 | 6.46 | 6.60 | 6.29 | 6.33 | 00:00:00 | | 2001-07-31 | 894,700 | 6.41 | 6.44 | 6.21 | 6.30 | 00:00:00 | | 2001-08-01 | 2,148,700 | 6.20 | 6.24 | 6.09 | 6.16 | 00:00:00 | | 2001-08-02 | 1,669,200 | 6.17 | 6.42 | 6.17 | 6.28 | 00:00:00 | | 2001-08-03 | 523,200 | 6.30 | 6.37 | 6.30 | 6.34 | 00:00:00 | | 2001-08-06 | 245,700 | 6.35 | 6.43 | 6.21 | 6.42 | 00:00:00 | | 2001-08-07 | 1,036,700 | 6.46 | 6.67 | 6.41 | 6.60 | 00:00:00 | | 2001-08-08 | 1,717,000 | 6.59 | 6.71 | 6.34 | 6.49 | 00:00:00 | | 2001-08-09 | 369,500 | 6.31 | 6.43 | 6.31 | 6.37 | 00:00:00 | | 2001-08-10 | 190,500 | 6.46 | 6.47 | 6.38 | 6.40 | 00:00:00 | | 2001-08-13 | 427,500 | 6.50 | 6.55 | 6.48 | 6.55 | 00:00:00 | | 2001-08-14 | 471,500 | 6.56 | 6.56 | 6.38 | 6.40 | 00:00:00 | | 2001-08-15 | 0 | 6.40 | 6.40 | 6.40 | 6.40 | 00:00:00 | | 2001-08-16 | 683,200 | 6.47 | 6.55 | 6.33 | 6.54 | 00:00:00 | | 2001-08-17 | 758,700 | 6.50 | 6.58 | 6.48 | 6.51 | 00:00:00 | | 2001-08-20 | 484,500 | 6.48 | 6.58 | 6.27 | 6.27 | 00:00:00 | | 2001-08-21 | 1,010,500 | 6.31 | 6.52 | 6.30 | 6.44 | 00:00:00 | | 2001-08-22 | 1,945,500 | 6.48 | 6.80 | 6.46 | 6.70 | 00:00:00 | | 2001-08-23 | 848,200 | 6.76 | 6.85 | 6.59 | 6.64 | 00:00:00 | | 2001-08-24 | 407,200 | 6.70 | 6.70 | 6.59 | 6.68 | 00:00:00 | | 2001-08-27 | 561,000 | 6.68 | 6.70 | 6.46 | 6.50 | 00:00:00 | | 2001-08-28 | 511,500 | 6.54 | 6.55 | 6.45 | 6.48 | 00:00:00 | | 2001-08-29 | 419,700 | 6.47 | 6.54 | 6.46 | 6.46 | 00:00:00 | | 2001-08-30 | 311,000 | 6.48 | 6.52 | 6.45 | 6.50 | 00:00:00 | | 2001-08-31 | 283,200 | 6.48 | 6.50 | 6.35 | 6.35 | 00:00:00 | | 2001-09-03 | 345,700 | 6.33 | 6.40 | 6.27 | 6.33 | 00:00:00 | | 2001-09-04 | 456,500 | 6.36 | 6.49 | 6.25 | 6.37 | 00:00:00 | | 2001-09-05 | 830,500 | 6.37 | 6.56 | 6.37 | 6.46 | 00:00:00 | | 2001-09-06 | 1,152,000 | 6.44 | 6.47 | 6.22 | 6.31 | 00:00:00 | | 2001-09-07 | 593,500 | 6.30 | 6.50 | 6.28 | 6.44 | 00:00:00 | | 2001-09-10 | 1,048,700 | 6.45 | 6.55 | 6.32 | 6.32 | 00:00:00 | | 2001-09-11 | 1,666,700 | 6.49 | 6.70 | 6.31 | 6.32 | 00:00:00 | | 2001-09-12 | 424,700 | 6.23 | 6.48 | 6.19 | 6.39 | 00:00:00 | | 2001-09-13 | 1,151,500 | 6.30 | 6.38 | 6.23 | 6.25 | 00:00:00 | | 2001-09-14 | 2,088,000 | 6.45 | 6.49 | 5.65 | 5.65 | 00:00:00 | | 2001-09-17 | 1,676,500 | 5.63 | 5.73 | 5.33 | 5.40 | 00:00:00 | | 2001-09-18 | 1,228,200 | 5.50 | 5.52 | 5.32 | 5.44 | 00:00:00 | | 2001-09-19 | 2,753,500 | 5.40 | 5.53 | 4.91 | 4.91 | 00:00:00 | | 2001-09-20 | 3,102,200 | 5.05 | 5.05 | 4.53 | 4.87 | 00:00:00 | | 2001-09-21 | 3,157,700 | 4.25 | 4.80 | 4.19 | 4.19 | 00:00:00 | | 2001-09-24 | 5,871,000 | 4.07 | 4.38 | 4.05 | 4.16 | 00:00:00 | | 2001-09-25 | 3,304,200 | 4.20 | 4.57 | 4.16 | 4.55 | 00:00:00 | | 2001-09-26 | 1,720,200 | 4.54 | 4.89 | 4.40 | 4.60 | 00:00:00 | | 2001-09-27 | 1,704,000 | 4.60 | 5.05 | 4.59 | 4.89 | 00:00:00 | | 2001-09-28 | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 00:00:00 | | 2001-10-01 | 1,392,000 | 4.95 | 5.02 | 4.66 | 4.80 | 00:00:00 | | 2001-10-02 | 2,563,700 | 4.75 | 4.80 | 4.53 | 4.63 | 00:00:00 | | 2001-10-03 | 1,885,000 | 4.53 | 4.65 | 4.44 | 4.58 | 00:00:00 | | 2001-10-04 | 3,836,000 | 4.69 | 4.90 | 4.53 | 4.65 | 00:00:00 | | 2001-10-05 | 1,615,700 | 4.60 | 4.80 | 4.58 | 4.78 | 00:00:00 | | 2001-10-08 | 1,636,000 | 4.65 | 4.93 | 4.64 | 4.86 | 00:00:00 | | 2001-10-09 | 2,823,000 | 4.94 | 5.23 | 4.90 | 5.17 | 00:00:00 | | 2001-10-10 | 2,657,200 | 5.24 | 5.45 | 5.17 | 5.40 | 00:00:00 | | 2001-10-11 | 3,309,500 | 5.51 | 5.62 | 5.20 | 5.55 | 00:00:00 | | 2001-10-12 | 1,378,200 | 5.47 | 5.55 | 5.35 | 5.47 | 00:00:00 | | 2001-10-15 | 706,200 | 5.36 | 5.60 | 5.36 | 5.60 | 00:00:00 | | 2001-10-16 | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | | 2001-10-17 | 2,879,000 | 5.48 | 5.50 | 5.25 | 5.25 | 00:00:00 | | 2001-10-18 | 3,291,200 | 5.20 | 5.23 | 5.01 | 5.11 | 00:00:00 | | 2001-10-19 | 2,401,000 | 5.13 | 5.13 | 4.89 | 4.90 | 00:00:00 | | 2001-10-22 | 1,710,200 | 5.00 | 5.19 | 4.97 | 5.18 | 00:00:00 | | 2001-10-23 | 1,836,500 | 5.20 | 5.24 | 5.09 | 5.18 | 00:00:00 | | 2001-10-24 | 1,699,200 | 5.18 | 5.22 | 5.01 | 5.16 | 00:00:00 | | 2001-10-25 | 1,626,500 | 5.15 | 5.22 | 5.08 | 5.14 | 00:00:00 | | 2001-10-26 | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | | 2001-10-29 | 2,927,700 | 5.42 | 5.56 | 5.41 | 5.55 | 00:00:00 | | 2001-10-30 | 2,464,200 | 5.45 | 5.59 | 5.17 | 5.25 | 00:00:00 | | 2001-10-31 | 1,746,700 | 5.30 | 5.50 | 5.21 | 5.49 | 00:00:00 | | 2001-11-01 | 705,200 | 5.47 | 5.47 | 5.30 | 5.39 | 00:00:00 | | 2001-11-02 | 1,683,500 | 5.32 | 5.41 | 5.20 | 5.29 | 00:00:00 | | 2001-11-05 | 1,319,000 | 5.35 | 5.43 | 5.33 | 5.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
