|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 1,213,500 | 7.19 | 7.23 | 7.06 | 7.14 | 00:00:00 | | 2002-04-23 | 1,740,800 | 7.15 | 7.22 | 6.89 | 7.01 | 00:00:00 | | 2002-04-24 | 1,034,900 | 7.00 | 7.16 | 6.98 | 7.16 | 00:00:00 | | 2002-04-25 | 1,123,600 | 7.06 | 7.16 | 6.98 | 6.98 | 00:00:00 | | 2002-04-26 | 1,175,100 | 7.05 | 7.13 | 6.98 | 7.07 | 00:00:00 | | 2002-04-29 | 1,439,800 | 6.95 | 7.18 | 6.94 | 7.16 | 00:00:00 | | 2002-04-30 | 3,139,900 | 7.07 | 7.35 | 7.07 | 7.23 | 00:00:00 | | 2002-05-01 | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 00:00:00 | | 2002-05-02 | 3,958,800 | 7.34 | 7.42 | 7.20 | 7.30 | 00:00:00 | | 2002-05-03 | 2,060,800 | 7.30 | 7.38 | 7.18 | 7.19 | 00:00:00 | | 2002-05-06 | 1,518,300 | 7.20 | 7.28 | 7.12 | 7.23 | 00:00:00 | | 2002-05-07 | 3,481,200 | 7.17 | 7.26 | 6.92 | 6.92 | 00:00:00 | | 2002-05-08 | 7,344,800 | 7.10 | 7.36 | 7.10 | 7.29 | 00:00:00 | | 2002-05-09 | 9,385,900 | 7.33 | 7.68 | 7.33 | 7.66 | 00:00:00 | | 2002-05-10 | 4,894,800 | 7.60 | 7.65 | 7.35 | 7.37 | 00:00:00 | | 2002-05-13 | 2,782,400 | 7.37 | 7.43 | 7.23 | 7.28 | 00:00:00 | | 2002-05-14 | 3,332,500 | 7.30 | 7.47 | 7.24 | 7.40 | 00:00:00 | | 2002-05-15 | 2,307,300 | 7.40 | 7.60 | 7.31 | 7.59 | 00:00:00 | | 2002-05-16 | 2,964,300 | 7.45 | 7.58 | 7.36 | 7.47 | 00:00:00 | | 2002-05-17 | 2,366,500 | 7.50 | 7.55 | 7.42 | 7.50 | 00:00:00 | | 2002-05-20 | 1,284,700 | 7.50 | 7.50 | 7.38 | 7.45 | 00:00:00 | | 2002-05-21 | 1,843,600 | 7.40 | 7.43 | 7.25 | 7.34 | 00:00:00 | | 2002-05-22 | 3,469,900 | 7.34 | 7.49 | 7.29 | 7.46 | 00:00:00 | | 2002-05-23 | 3,274,900 | 7.40 | 7.40 | 7.21 | 7.21 | 00:00:00 | | 2002-05-24 | 1,509,400 | 7.23 | 7.32 | 7.19 | 7.32 | 00:00:00 | | 2002-05-27 | 726,800 | 7.32 | 7.36 | 7.26 | 7.36 | 00:00:00 | | 2002-05-28 | 708,500 | 7.30 | 7.35 | 7.24 | 7.29 | 00:00:00 | | 2002-05-29 | 1,124,400 | 7.31 | 7.31 | 7.18 | 7.27 | 00:00:00 | | 2002-05-30 | 1,052,000 | 7.20 | 7.26 | 7.20 | 7.25 | 00:00:00 | | 2002-05-31 | 1,129,200 | 7.29 | 7.31 | 7.21 | 7.24 | 00:00:00 | | 2002-06-03 | 1,433,600 | 7.24 | 7.31 | 7.22 | 7.22 | 00:00:00 | | 2002-06-04 | 2,933,700 | 7.10 | 7.28 | 7.02 | 7.17 | 00:00:00 | | 2002-06-05 | 3,059,400 | 7.19 | 7.44 | 7.11 | 7.22 | 00:00:00 | | 2002-06-06 | 1,998,700 | 7.21 | 7.42 | 7.18 | 7.27 | 00:00:00 | | 2002-06-07 | 1,991,300 | 7.22 | 7.36 | 7.17 | 7.29 | 00:00:00 | | 2002-06-10 | 1,305,100 | 7.35 | 7.42 | 7.26 | 7.32 | 00:00:00 | | 2002-06-11 | 1,929,000 | 7.28 | 7.56 | 7.28 | 7.49 | 00:00:00 | | 2002-06-12 | 1,765,000 | 7.36 | 7.44 | 7.25 | 7.30 | 00:00:00 | | 2002-06-13 | 2,172,700 | 7.34 | 7.37 | 7.01 | 7.10 | 00:00:00 | | 2002-06-14 | 1,479,300 | 7.05 | 7.18 | 6.85 | 7.02 | 00:00:00 | | 2002-06-17 | 1,071,700 | 7.05 | 7.31 | 7.01 | 7.30 | 00:00:00 | | 2002-06-18 | 1,147,000 | 7.25 | 7.37 | 7.12 | 7.37 | 00:00:00 | | 2002-06-19 | 1,149,200 | 7.26 | 7.42 | 7.20 | 7.40 | 00:00:00 | | 2002-06-20 | 2,297,400 | 7.42 | 7.48 | 7.26 | 7.34 | 00:00:00 | | 2002-06-21 | 3,602,600 | 7.34 | 7.37 | 7.16 | 7.18 | 00:00:00 | | 2002-06-24 | 1,167,100 | 7.20 | 7.24 | 7.01 | 7.09 | 00:00:00 | | 2002-06-25 | 1,091,100 | 7.19 | 7.32 | 7.10 | 7.26 | 00:00:00 | | 2002-06-26 | 1,280,800 | 7.04 | 7.32 | 7.02 | 7.08 | 00:00:00 | | 2002-06-27 | 959,000 | 7.19 | 7.23 | 7.12 | 7.20 | 00:00:00 | | 2002-06-28 | 1,458,400 | 7.21 | 7.30 | 7.16 | 7.28 | 00:00:00 | | 2002-07-01 | 1,487,600 | 7.30 | 7.45 | 7.21 | 7.45 | 00:00:00 | | 2002-07-02 | 1,161,900 | 7.34 | 7.41 | 7.28 | 7.28 | 00:00:00 | | 2002-07-03 | 1,460,200 | 7.37 | 7.38 | 7.16 | 7.19 | 00:00:00 | | 2002-07-04 | 1,556,700 | 7.28 | 7.50 | 7.22 | 7.50 | 00:00:00 | | 2002-07-05 | 2,841,600 | 7.45 | 7.83 | 7.37 | 7.58 | 00:00:00 | | 2002-07-08 | 1,597,500 | 7.50 | 7.73 | 7.50 | 7.73 | 00:00:00 | | 2002-07-09 | 1,349,700 | 7.70 | 7.78 | 7.58 | 7.65 | 00:00:00 | | 2002-07-10 | 2,011,300 | 7.60 | 7.61 | 7.24 | 7.24 | 00:00:00 | | 2002-07-11 | 1,860,900 | 7.20 | 7.31 | 7.06 | 7.29 | 00:00:00 | | 2002-07-12 | 1,854,500 | 7.35 | 7.43 | 6.71 | 7.17 | 00:00:00 | | 2002-07-15 | 1,622,000 | 7.11 | 7.18 | 6.67 | 6.78 | 00:00:00 | | 2002-07-16 | 2,559,800 | 6.89 | 6.95 | 6.33 | 6.72 | 00:00:00 | | 2002-07-17 | 1,815,400 | 6.70 | 6.85 | 6.61 | 6.77 | 00:00:00 | | 2002-07-18 | 1,528,200 | 6.68 | 6.91 | 6.68 | 6.81 | 00:00:00 | | 2002-07-19 | 946,900 | 6.62 | 6.71 | 6.47 | 6.49 | 00:00:00 | | 2002-07-22 | 2,610,800 | 6.36 | 6.66 | 6.23 | 6.23 | 00:00:00 | | 2002-07-23 | 2,724,900 | 6.36 | 6.44 | 5.98 | 6.05 | 00:00:00 | | 2002-07-24 | 4,433,100 | 5.92 | 6.33 | 5.67 | 6.27 | 00:00:00 | | 2002-07-25 | 2,232,800 | 6.48 | 6.48 | 6.02 | 6.10 | 00:00:00 | | 2002-07-26 | 1,756,500 | 6.06 | 6.35 | 5.94 | 6.35 | 00:00:00 | | 2002-07-29 | 1,890,700 | 6.37 | 6.59 | 6.22 | 6.50 | 00:00:00 | | 2002-07-30 | 2,042,300 | 6.45 | 6.69 | 6.37 | 6.60 | 00:00:00 | | 2002-07-31 | 3,190,800 | 6.73 | 6.94 | 6.62 | 6.84 | 00:00:00 | | 2002-08-01 | 932,700 | 6.85 | 6.85 | 6.51 | 6.51 | 00:00:00 | | 2002-08-02 | 1,291,600 | 6.44 | 6.61 | 6.41 | 6.45 | 00:00:00 | | 2002-08-05 | 2,010,000 | 6.36 | 6.40 | 6.14 | 6.19 | 00:00:00 | | 2002-08-06 | 3,453,100 | 6.10 | 6.42 | 6.06 | 6.40 | 00:00:00 | | 2002-08-07 | 1,362,600 | 6.40 | 6.50 | 6.29 | 6.29 | 00:00:00 | | 2002-08-08 | 1,726,300 | 6.36 | 6.50 | 6.33 | 6.50 | 00:00:00 | | 2002-08-09 | 1,092,500 | 6.47 | 6.62 | 6.36 | 6.62 | 00:00:00 | | 2002-08-12 | 760,100 | 6.55 | 6.65 | 6.43 | 6.48 | 00:00:00 | | 2002-08-13 | 1,137,500 | 6.55 | 6.68 | 6.50 | 6.61 | 00:00:00 | | 2002-08-14 | 702,800 | 6.53 | 6.65 | 6.53 | 6.62 | 00:00:00 | | 2002-08-15 | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 00:00:00 | | 2002-08-16 | 1,404,000 | 6.79 | 6.79 | 6.61 | 6.75 | 00:00:00 | | 2002-08-19 | 660,500 | 6.74 | 6.85 | 6.70 | 6.79 | 00:00:00 | | 2002-08-20 | 1,520,400 | 6.83 | 6.86 | 6.57 | 6.57 | 00:00:00 | | 2002-08-21 | 1,350,600 | 6.60 | 6.67 | 6.56 | 6.56 | 00:00:00 | | 2002-08-22 | 1,960,500 | 6.62 | 6.62 | 6.48 | 6.49 | 00:00:00 | | 2002-08-23 | 1,654,800 | 6.53 | 6.54 | 6.38 | 6.46 | 00:00:00 | | 2002-08-26 | 969,800 | 6.44 | 6.59 | 6.44 | 6.48 | 00:00:00 | | 2002-08-27 | 1,713,100 | 6.50 | 6.61 | 6.44 | 6.60 | 00:00:00 | | 2002-08-28 | 2,122,300 | 6.53 | 6.58 | 6.20 | 6.20 | 00:00:00 | | 2002-08-29 | 1,292,600 | 6.20 | 6.20 | 6.02 | 6.03 | 00:00:00 | | 2002-08-30 | 1,556,900 | 6.15 | 6.25 | 6.12 | 6.25 | 00:00:00 | | 2002-09-02 | 868,000 | 6.16 | 6.26 | 6.10 | 6.10 | 00:00:00 | | 2002-09-03 | 2,858,000 | 6.05 | 6.07 | 5.82 | 5.86 | 00:00:00 | | 2002-09-04 | 1,882,000 | 5.83 | 5.98 | 5.80 | 5.91 | 00:00:00 | | 2002-09-05 | 1,963,000 | 5.95 | 5.95 | 5.64 | 5.76 | 00:00:00 | | 2002-09-06 | 2,307,100 | 5.76 | 5.87 | 5.62 | 5.79 | 00:00:00 | | 2002-09-09 | 2,286,800 | 5.82 | 5.86 | 5.76 | 5.85 | 00:00:00 | | 2002-09-10 | 2,050,000 | 5.84 | 6.11 | 5.84 | 6.10 | 00:00:00 | | 2002-09-11 | 2,105,700 | 6.10 | 6.22 | 6.01 | 6.12 | 00:00:00 | | 2002-09-12 | 870,600 | 6.07 | 6.10 | 5.88 | 5.90 | 00:00:00 | | 2002-09-13 | 1,026,000 | 5.90 | 5.93 | 5.76 | 5.77 | 00:00:00 | | 2002-09-16 | 671,100 | 5.79 | 5.89 | 5.76 | 5.86 | 00:00:00 | | 2002-09-17 | 1,561,300 | 5.92 | 5.95 | 5.67 | 5.73 | 00:00:00 | | 2002-09-18 | 5,128,000 | 5.60 | 5.62 | 5.38 | 5.40 | 00:00:00 | | 2002-09-19 | 1,499,900 | 5.48 | 5.50 | 5.33 | 5.35 | 00:00:00 | | 2002-09-20 | 7,992,600 | 5.31 | 5.45 | 5.04 | 5.10 | 00:00:00 | | 2002-09-23 | 3,808,600 | 5.08 | 5.27 | 4.95 | 5.05 | 00:00:00 | | 2002-09-24 | 1,884,300 | 5.06 | 5.25 | 4.95 | 5.13 | 00:00:00 | | 2002-09-25 | 2,183,100 | 5.07 | 5.45 | 4.99 | 5.12 | 00:00:00 | | 2002-09-26 | 2,066,700 | 5.26 | 5.34 | 5.15 | 5.20 | 00:00:00 | | 2002-09-27 | 3,705,700 | 5.21 | 5.60 | 5.21 | 5.55 | 00:00:00 | | 2002-09-30 | 2,349,400 | 5.36 | 5.51 | 5.32 | 5.47 | 00:00:00 | | 2002-10-01 | 1,491,600 | 5.45 | 5.47 | 5.32 | 5.34 | 00:00:00 | | 2002-10-02 | 2,118,400 | 5.47 | 5.65 | 5.38 | 5.65 | 00:00:00 | | 2002-10-03 | 2,464,000 | 5.55 | 5.80 | 5.53 | 5.69 | 00:00:00 | | 2002-10-04 | 1,482,200 | 5.69 | 5.71 | 5.44 | 5.45 | 00:00:00 | | 2002-10-07 | 1,482,900 | 5.48 | 5.58 | 5.36 | 5.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
