|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 1,319,000 | 5.35 | 5.43 | 5.33 | 5.40 | 00:00:00 | | 2001-11-06 | 2,240,700 | 5.45 | 5.46 | 5.15 | 5.15 | 00:00:00 | | 2001-11-07 | 1,732,200 | 5.20 | 5.23 | 5.04 | 5.15 | 00:00:00 | | 2001-11-08 | 1,211,200 | 5.19 | 5.25 | 5.16 | 5.20 | 00:00:00 | | 2001-11-09 | 1,764,200 | 5.27 | 5.36 | 5.20 | 5.22 | 00:00:00 | | 2001-11-12 | 1,673,000 | 5.31 | 5.32 | 5.05 | 5.11 | 00:00:00 | | 2001-11-13 | 5,485,700 | 5.29 | 5.48 | 5.25 | 5.43 | 00:00:00 | | 2001-11-14 | 3,807,500 | 5.51 | 5.57 | 5.20 | 5.23 | 00:00:00 | | 2001-11-15 | 10,795,700 | 5.25 | 5.32 | 4.86 | 4.90 | 00:00:00 | | 2001-11-16 | 10,017,500 | 4.92 | 4.98 | 4.76 | 4.87 | 00:00:00 | | 2001-11-19 | 3,112,200 | 4.94 | 5.01 | 4.87 | 4.93 | 00:00:00 | | 2001-11-20 | 4,787,200 | 4.92 | 5.06 | 4.86 | 5.04 | 00:00:00 | | 2001-11-21 | 3,983,700 | 5.10 | 5.17 | 4.98 | 5.00 | 00:00:00 | | 2001-11-22 | 2,679,500 | 5.05 | 5.13 | 5.05 | 5.05 | 00:00:00 | | 2001-11-23 | 5,749,200 | 5.12 | 5.22 | 4.99 | 5.07 | 00:00:00 | | 2001-11-26 | 2,330,700 | 5.11 | 5.13 | 5.00 | 5.00 | 00:00:00 | | 2001-11-27 | 2,365,500 | 5.01 | 5.05 | 4.88 | 4.98 | 00:00:00 | | 2001-11-28 | 1,461,700 | 4.98 | 5.00 | 4.90 | 4.97 | 00:00:00 | | 2001-11-29 | 1,120,500 | 4.97 | 5.04 | 4.91 | 5.01 | 00:00:00 | | 2001-11-30 | 1,259,000 | 5.05 | 5.05 | 4.94 | 5.02 | 00:00:00 | | 2001-12-03 | 1,314,200 | 4.96 | 5.08 | 4.93 | 5.07 | 00:00:00 | | 2001-12-04 | 2,607,700 | 5.10 | 5.18 | 5.03 | 5.17 | 00:00:00 | | 2001-12-05 | 4,031,200 | 5.17 | 5.35 | 5.15 | 5.35 | 00:00:00 | | 2001-12-06 | 2,348,200 | 5.33 | 5.33 | 5.25 | 5.31 | 00:00:00 | | 2001-12-07 | 1,434,700 | 5.26 | 5.32 | 5.22 | 5.29 | 00:00:00 | | 2001-12-10 | 1,376,700 | 5.27 | 5.30 | 5.14 | 5.20 | 00:00:00 | | 2001-12-11 | 1,740,000 | 5.20 | 5.25 | 5.13 | 5.22 | 00:00:00 | | 2001-12-12 | 762,500 | 5.19 | 5.24 | 5.15 | 5.18 | 00:00:00 | | 2001-12-13 | 1,631,700 | 5.15 | 5.21 | 5.09 | 5.11 | 00:00:00 | | 2001-12-14 | 929,700 | 5.05 | 5.13 | 5.03 | 5.11 | 00:00:00 | | 2001-12-17 | 1,358,500 | 5.12 | 5.23 | 5.04 | 5.18 | 00:00:00 | | 2001-12-18 | 1,176,000 | 5.17 | 5.26 | 5.12 | 5.23 | 00:00:00 | | 2001-12-19 | 1,363,200 | 5.23 | 5.30 | 5.14 | 5.30 | 00:00:00 | | 2001-12-20 | 3,675,500 | 5.28 | 5.43 | 5.21 | 5.41 | 00:00:00 | | 2001-12-21 | 3,840,700 | 5.38 | 5.49 | 5.27 | 5.49 | 00:00:00 | | 2001-12-24 | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 00:00:00 | | 2001-12-25 | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 00:00:00 | | 2001-12-26 | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 00:00:00 | | 2001-12-27 | 722,200 | 5.50 | 5.54 | 5.40 | 5.46 | 00:00:00 | | 2001-12-28 | 970,000 | 5.50 | 5.52 | 5.45 | 5.50 | 00:00:00 | | 2001-12-31 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2002-01-01 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2002-01-02 | 603,000 | 5.48 | 5.50 | 5.38 | 5.50 | 00:00:00 | | 2002-01-03 | 1,507,700 | 5.48 | 5.62 | 5.48 | 5.61 | 00:00:00 | | 2002-01-04 | 3,433,500 | 5.58 | 5.82 | 5.55 | 5.80 | 00:00:00 | | 2002-01-07 | 2,162,700 | 5.81 | 5.88 | 5.69 | 5.73 | 00:00:00 | | 2002-01-08 | 4,535,500 | 5.73 | 5.96 | 5.73 | 5.85 | 00:00:00 | | 2002-01-09 | 1,961,200 | 5.88 | 5.94 | 5.84 | 5.90 | 00:00:00 | | 2002-01-10 | 4,247,000 | 5.92 | 6.06 | 5.88 | 6.00 | 00:00:00 | | 2002-01-11 | 3,073,000 | 6.05 | 6.14 | 5.99 | 6.08 | 00:00:00 | | 2002-01-14 | 2,219,200 | 6.05 | 6.13 | 5.88 | 5.93 | 00:00:00 | | 2002-01-15 | 5,764,900 | 5.90 | 5.94 | 5.72 | 5.78 | 00:00:00 | | 2002-01-16 | 4,171,500 | 5.71 | 5.75 | 5.58 | 5.60 | 00:00:00 | | 2002-01-17 | 5,041,300 | 5.61 | 5.76 | 5.53 | 5.68 | 00:00:00 | | 2002-01-18 | 3,251,800 | 5.70 | 5.80 | 5.65 | 5.65 | 00:00:00 | | 2002-01-21 | 1,951,600 | 5.67 | 5.91 | 5.66 | 5.80 | 00:00:00 | | 2002-01-22 | 2,335,500 | 5.80 | 5.87 | 5.69 | 5.76 | 00:00:00 | | 2002-01-23 | 1,611,600 | 5.75 | 5.83 | 5.75 | 5.82 | 00:00:00 | | 2002-01-24 | 1,409,800 | 5.78 | 5.91 | 5.78 | 5.84 | 00:00:00 | | 2002-01-25 | 3,194,800 | 5.85 | 5.95 | 5.79 | 5.88 | 00:00:00 | | 2002-01-28 | 1,658,500 | 5.92 | 6.01 | 5.88 | 6.00 | 00:00:00 | | 2002-01-29 | 2,004,600 | 6.00 | 6.07 | 5.97 | 6.06 | 00:00:00 | | 2002-01-30 | 1,577,700 | 5.99 | 6.08 | 5.90 | 5.99 | 00:00:00 | | 2002-01-31 | 846,100 | 6.00 | 6.04 | 5.88 | 5.95 | 00:00:00 | | 2002-02-01 | 1,814,200 | 5.94 | 6.07 | 5.94 | 6.06 | 00:00:00 | | 2002-02-04 | 926,400 | 6.06 | 6.12 | 6.01 | 6.01 | 00:00:00 | | 2002-02-05 | 1,883,700 | 6.05 | 6.16 | 6.02 | 6.16 | 00:00:00 | | 2002-02-06 | 1,499,600 | 6.20 | 6.24 | 5.98 | 6.06 | 00:00:00 | | 2002-02-07 | 2,428,000 | 6.08 | 6.10 | 5.86 | 6.02 | 00:00:00 | | 2002-02-08 | 693,900 | 5.99 | 6.02 | 5.90 | 5.90 | 00:00:00 | | 2002-02-11 | 2,031,900 | 5.92 | 5.93 | 5.71 | 5.80 | 00:00:00 | | 2002-02-12 | 1,133,800 | 5.77 | 5.87 | 5.71 | 5.79 | 00:00:00 | | 2002-02-13 | 1,146,500 | 5.80 | 5.93 | 5.75 | 5.92 | 00:00:00 | | 2002-02-14 | 1,529,300 | 5.93 | 6.00 | 5.81 | 6.00 | 00:00:00 | | 2002-02-15 | 2,864,000 | 6.06 | 6.15 | 5.88 | 5.89 | 00:00:00 | | 2002-02-18 | 1,034,600 | 5.90 | 6.10 | 5.90 | 6.10 | 00:00:00 | | 2002-02-19 | 1,380,300 | 6.08 | 6.10 | 5.97 | 6.10 | 00:00:00 | | 2002-02-20 | 3,009,700 | 6.09 | 6.11 | 5.88 | 5.97 | 00:00:00 | | 2002-02-21 | 843,700 | 5.98 | 5.99 | 5.88 | 5.90 | 00:00:00 | | 2002-02-22 | 2,219,300 | 5.88 | 6.24 | 5.87 | 6.20 | 00:00:00 | | 2002-02-25 | 2,024,400 | 6.16 | 6.17 | 6.04 | 6.10 | 00:00:00 | | 2002-02-26 | 1,658,400 | 6.15 | 6.19 | 6.07 | 6.11 | 00:00:00 | | 2002-02-27 | 9,699,700 | 6.38 | 6.90 | 6.34 | 6.90 | 00:00:00 | | 2002-02-28 | 5,240,800 | 6.79 | 6.91 | 6.51 | 6.65 | 00:00:00 | | 2002-03-01 | 1,900,200 | 6.67 | 6.83 | 6.53 | 6.77 | 00:00:00 | | 2002-03-04 | 2,388,900 | 6.73 | 6.86 | 6.72 | 6.74 | 00:00:00 | | 2002-03-05 | 3,360,600 | 6.76 | 6.78 | 6.57 | 6.70 | 00:00:00 | | 2002-03-06 | 4,083,700 | 6.70 | 6.99 | 6.65 | 6.90 | 00:00:00 | | 2002-03-07 | 2,871,100 | 6.94 | 6.95 | 6.75 | 6.90 | 00:00:00 | | 2002-03-08 | 2,692,200 | 6.92 | 7.10 | 6.92 | 6.99 | 00:00:00 | | 2002-03-11 | 3,239,700 | 7.04 | 7.17 | 6.97 | 7.08 | 00:00:00 | | 2002-03-12 | 2,543,700 | 7.10 | 7.12 | 6.93 | 7.00 | 00:00:00 | | 2002-03-13 | 2,791,600 | 7.05 | 7.24 | 7.00 | 7.24 | 00:00:00 | | 2002-03-14 | 3,156,400 | 7.15 | 7.20 | 6.99 | 7.01 | 00:00:00 | | 2002-03-15 | 3,171,800 | 7.00 | 7.11 | 6.96 | 7.03 | 00:00:00 | | 2002-03-18 | 2,961,700 | 6.94 | 7.22 | 6.93 | 7.00 | 00:00:00 | | 2002-03-19 | 1,630,700 | 7.00 | 7.07 | 6.99 | 7.00 | 00:00:00 | | 2002-03-20 | 1,139,700 | 7.00 | 7.00 | 6.85 | 6.85 | 00:00:00 | | 2002-03-21 | 5,177,500 | 6.98 | 7.10 | 6.95 | 6.96 | 00:00:00 | | 2002-03-22 | 2,004,300 | 6.96 | 7.00 | 6.88 | 6.89 | 00:00:00 | | 2002-03-25 | 1,647,400 | 6.99 | 6.99 | 6.82 | 6.88 | 00:00:00 | | 2002-03-26 | 1,098,800 | 6.85 | 6.91 | 6.79 | 6.84 | 00:00:00 | | 2002-03-27 | 3,025,600 | 6.96 | 7.07 | 6.92 | 7.07 | 00:00:00 | | 2002-03-28 | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 00:00:00 | | 2002-03-29 | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 00:00:00 | | 2002-04-01 | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 00:00:00 | | 2002-04-02 | 2,760,300 | 7.10 | 7.15 | 7.03 | 7.03 | 00:00:00 | | 2002-04-03 | 2,311,900 | 7.06 | 7.10 | 7.01 | 7.03 | 00:00:00 | | 2002-04-04 | 1,990,600 | 7.01 | 7.04 | 6.88 | 6.88 | 00:00:00 | | 2002-04-05 | 2,363,400 | 6.94 | 6.94 | 6.76 | 6.83 | 00:00:00 | | 2002-04-08 | 3,311,100 | 6.81 | 6.90 | 6.66 | 6.90 | 00:00:00 | | 2002-04-09 | 1,967,100 | 6.94 | 6.95 | 6.80 | 6.80 | 00:00:00 | | 2002-04-10 | 820,600 | 6.81 | 6.91 | 6.79 | 6.79 | 00:00:00 | | 2002-04-11 | 1,325,000 | 6.83 | 6.90 | 6.80 | 6.80 | 00:00:00 | | 2002-04-12 | 1,631,900 | 6.86 | 7.00 | 6.84 | 6.86 | 00:00:00 | | 2002-04-15 | 871,200 | 6.90 | 6.94 | 6.81 | 6.90 | 00:00:00 | | 2002-04-16 | 1,263,200 | 6.83 | 6.95 | 6.83 | 6.95 | 00:00:00 | | 2002-04-17 | 914,000 | 6.98 | 7.02 | 6.90 | 6.97 | 00:00:00 | | 2002-04-18 | 1,452,400 | 7.00 | 7.08 | 6.98 | 7.06 | 00:00:00 | | 2002-04-19 | 2,140,000 | 7.08 | 7.20 | 7.04 | 7.19 | 00:00:00 | | 2002-04-22 | 1,213,500 | 7.19 | 7.23 | 7.06 | 7.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
