|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-10-07 | 1,482,900 | 5.48 | 5.58 | 5.36 | 5.45 | 00:00:00 | 2002-10-08 | 1,384,600 | 5.42 | 5.45 | 5.15 | 5.17 | 00:00:00 | 2002-10-09 | 4,069,300 | 5.11 | 5.21 | 4.72 | 4.83 | 00:00:00 | 2002-10-10 | 7,719,300 | 4.76 | 4.85 | 4.53 | 4.72 | 00:00:00 | 2002-10-11 | 8,065,200 | 4.78 | 4.99 | 4.70 | 4.90 | 00:00:00 | 2002-10-14 | 2,661,800 | 4.95 | 4.99 | 4.86 | 4.90 | 00:00:00 | 2002-10-15 | 3,755,600 | 4.99 | 5.30 | 4.96 | 5.27 | 00:00:00 | 2002-10-16 | 3,000,600 | 5.23 | 5.33 | 5.06 | 5.19 | 00:00:00 | 2002-10-17 | 2,733,500 | 5.26 | 5.31 | 5.17 | 5.19 | 00:00:00 | 2002-10-18 | 1,615,900 | 5.32 | 5.32 | 5.12 | 5.14 | 00:00:00 | 2002-10-21 | 904,800 | 5.11 | 5.22 | 5.11 | 5.12 | 00:00:00 | 2002-10-22 | 6,624,200 | 5.23 | 5.44 | 5.07 | 5.10 | 00:00:00 | 2002-10-23 | 3,675,800 | 5.19 | 5.28 | 5.11 | 5.13 | 00:00:00 | 2002-10-24 | 5,893,200 | 5.20 | 5.50 | 5.20 | 5.47 | 00:00:00 | 2002-10-25 | 3,181,200 | 5.44 | 5.59 | 5.41 | 5.58 | 00:00:00 | 2002-10-28 | 2,600,400 | 5.60 | 5.63 | 5.32 | 5.32 | 00:00:00 | 2002-10-29 | 1,965,000 | 5.35 | 5.43 | 5.22 | 5.24 | 00:00:00 | 2002-10-30 | 2,609,300 | 5.25 | 5.35 | 5.11 | 5.33 | 00:00:00 | 2002-10-31 | 3,366,600 | 5.35 | 5.46 | 5.18 | 5.46 | 00:00:00 | 2002-11-01 | 996,300 | 5.47 | 5.51 | 5.34 | 5.49 | 00:00:00 | 2002-11-04 | 2,922,800 | 5.50 | 5.73 | 5.49 | 5.70 | 00:00:00 | 2002-11-05 | 1,863,700 | 5.64 | 5.69 | 5.48 | 5.55 | 00:00:00 | 2002-11-06 | 1,538,100 | 5.55 | 5.62 | 5.48 | 5.62 | 00:00:00 | 2002-11-07 | 1,696,400 | 5.56 | 5.67 | 5.44 | 5.44 | 00:00:00 | 2002-11-08 | 3,631,700 | 5.44 | 5.78 | 5.44 | 5.78 | 00:00:00 | 2002-11-11 | 5,193,300 | 5.82 | 6.04 | 5.81 | 5.97 | 00:00:00 | 2002-11-12 | 3,068,400 | 6.07 | 6.07 | 5.80 | 5.84 | 00:00:00 | 2002-11-13 | 7,610,700 | 5.91 | 6.21 | 5.91 | 5.99 | 00:00:00 | 2002-11-14 | 4,070,900 | 6.04 | 6.04 | 5.86 | 5.94 | 00:00:00 | 2002-11-15 | 3,227,600 | 5.94 | 6.17 | 5.91 | 5.99 | 00:00:00 | 2002-11-18 | 2,088,500 | 6.01 | 6.08 | 5.95 | 5.98 | 00:00:00 | 2002-11-19 | 2,275,800 | 5.97 | 6.20 | 5.95 | 6.14 | 00:00:00 | 2002-11-20 | 1,586,300 | 6.15 | 6.15 | 6.04 | 6.12 | 00:00:00 | 2002-11-21 | 1,927,400 | 6.12 | 6.26 | 6.11 | 6.20 | 00:00:00 | 2002-11-22 | 3,178,000 | 6.25 | 6.29 | 6.01 | 6.03 | 00:00:00 | 2002-11-25 | 1,704,300 | 6.09 | 6.10 | 6.03 | 6.05 | 00:00:00 | 2002-11-26 | 4,420,900 | 6.08 | 6.36 | 6.08 | 6.20 | 00:00:00 | 2002-11-27 | 3,602,700 | 6.21 | 6.37 | 6.21 | 6.29 | 00:00:00 | 2002-11-28 | 4,146,300 | 6.35 | 6.35 | 6.14 | 6.14 | 00:00:00 | 2002-11-29 | 4,552,900 | 6.20 | 6.26 | 6.06 | 6.11 | 00:00:00 | 2002-12-02 | 2,944,800 | 6.14 | 6.23 | 6.11 | 6.11 | 00:00:00 | 2002-12-03 | 2,597,700 | 6.09 | 6.18 | 6.00 | 6.00 | 00:00:00 | 2002-12-04 | 1,483,600 | 6.02 | 6.14 | 6.01 | 6.12 | 00:00:00 | 2002-12-05 | 1,767,200 | 6.15 | 6.21 | 6.00 | 6.00 | 00:00:00 | 2002-12-06 | 2,132,400 | 6.01 | 6.17 | 5.95 | 6.16 | 00:00:00 | 2002-12-09 | 1,986,200 | 6.18 | 6.21 | 6.06 | 6.16 | 00:00:00 | 2002-12-10 | 2,964,800 | 6.16 | 6.25 | 6.03 | 6.25 | 00:00:00 | 2002-12-11 | 2,190,400 | 6.27 | 6.34 | 6.19 | 6.29 | 00:00:00 | 2002-12-12 | 1,372,400 | 6.29 | 6.29 | 6.13 | 6.18 | 00:00:00 | 2002-12-13 | 2,221,500 | 6.27 | 6.29 | 6.16 | 6.17 | 00:00:00 | 2002-12-16 | 2,385,200 | 6.14 | 6.42 | 6.13 | 6.40 | 00:00:00 | 2002-12-17 | 1,771,900 | 6.41 | 6.45 | 6.31 | 6.42 | 00:00:00 | 2002-12-18 | 2,026,800 | 6.44 | 6.44 | 6.30 | 6.30 | 00:00:00 | 2002-12-19 | 1,491,700 | 6.36 | 6.40 | 6.27 | 6.40 | 00:00:00 | 2002-12-20 | 5,469,100 | 6.32 | 6.54 | 6.26 | 6.49 | 00:00:00 | 2002-12-23 | 1,506,300 | 6.50 | 6.64 | 6.37 | 6.38 | 00:00:00 | 2002-12-24 | 0 | 6.38 | 6.38 | 6.38 | 6.38 | 00:00:00 | 2002-12-25 | 0 | 6.38 | 6.38 | 6.38 | 6.38 | 00:00:00 | 2002-12-26 | 0 | 6.38 | 6.38 | 6.38 | 6.38 | 00:00:00 | 2002-12-27 | 1,520,400 | 6.44 | 6.46 | 6.27 | 6.30 | 00:00:00 | 2002-12-30 | 1,382,900 | 6.25 | 6.52 | 6.25 | 6.37 | 00:00:00 | 2002-12-31 | 0 | 6.37 | 6.37 | 6.37 | 6.37 | 00:00:00 | 2003-01-01 | 0 | 6.37 | 6.37 | 6.37 | 6.37 | 00:00:00 | 2003-01-02 | 1,116,700 | 6.35 | 6.53 | 6.35 | 6.50 | 00:00:00 | 2003-01-03 | 1,994,600 | 6.51 | 6.62 | 6.41 | 6.59 | 00:00:00 | 2003-01-06 | 1,761,600 | 6.60 | 6.65 | 6.42 | 6.42 | 00:00:00 | 2003-01-07 | 2,061,000 | 6.43 | 6.51 | 6.32 | 6.36 | 00:00:00 | 2003-01-08 | 2,489,100 | 6.35 | 6.37 | 6.13 | 6.16 | 00:00:00 | 2003-01-09 | 2,022,000 | 6.17 | 6.36 | 6.13 | 6.31 | 00:00:00 | 2003-01-10 | 1,026,800 | 6.39 | 6.39 | 6.20 | 6.20 | 00:00:00 | 2003-01-13 | 2,118,100 | 6.25 | 6.29 | 6.08 | 6.12 | 00:00:00 | 2003-01-14 | 2,307,200 | 6.14 | 6.22 | 6.11 | 6.20 | 00:00:00 | 2003-01-15 | 2,358,600 | 6.24 | 6.24 | 6.02 | 6.03 | 00:00:00 | 2003-01-16 | 2,289,500 | 6.06 | 6.27 | 6.06 | 6.25 | 00:00:00 | 2003-01-17 | 2,973,600 | 6.28 | 6.28 | 6.08 | 6.22 | 00:00:00 | 2003-01-20 | 765,300 | 6.24 | 6.24 | 6.08 | 6.14 | 00:00:00 | 2003-01-21 | 1,579,500 | 6.13 | 6.16 | 5.97 | 6.03 | 00:00:00 | 2003-01-22 | 2,474,900 | 6.01 | 6.08 | 5.78 | 5.85 | 00:00:00 | 2003-01-23 | 4,136,400 | 5.85 | 5.89 | 5.63 | 5.64 | 00:00:00 | 2003-01-24 | 2,089,400 | 5.64 | 5.73 | 5.43 | 5.51 | 00:00:00 | 2003-01-27 | 2,024,800 | 5.49 | 5.61 | 5.36 | 5.55 | 00:00:00 | 2003-01-28 | 2,283,200 | 5.58 | 5.60 | 5.38 | 5.45 | 00:00:00 | 2003-01-29 | 3,126,400 | 5.40 | 5.51 | 5.30 | 5.45 | 00:00:00 | 2003-01-30 | 3,255,000 | 5.53 | 5.58 | 5.40 | 5.42 | 00:00:00 | 2003-01-31 | 2,262,500 | 5.35 | 5.50 | 5.32 | 5.43 | 00:00:00 | 2003-02-03 | 2,507,900 | 5.46 | 5.49 | 5.31 | 5.38 | 00:00:00 | 2003-02-04 | 2,155,600 | 5.33 | 5.37 | 5.24 | 5.30 | 00:00:00 | 2003-02-05 | 958,600 | 5.33 | 5.35 | 5.28 | 5.33 | 00:00:00 | 2003-02-06 | 1,490,400 | 5.37 | 5.37 | 5.29 | 5.36 | 00:00:00 | 2003-02-07 | 2,090,600 | 5.37 | 5.41 | 5.19 | 5.20 | 00:00:00 | 2003-02-10 | 1,215,300 | 5.16 | 5.28 | 5.13 | 5.26 | 00:00:00 | 2003-02-11 | 2,420,100 | 5.28 | 5.44 | 5.21 | 5.41 | 00:00:00 | 2003-02-12 | 3,304,400 | 5.39 | 5.54 | 5.36 | 5.43 | 00:00:00 | 2003-02-13 | 3,469,400 | 5.46 | 5.62 | 5.44 | 5.53 | 00:00:00 | 2003-02-14 | 2,225,100 | 5.55 | 5.61 | 5.44 | 5.44 | 00:00:00 | 2003-02-17 | 1,145,400 | 5.49 | 5.53 | 5.44 | 5.50 | 00:00:00 | 2003-02-18 | 1,674,600 | 5.50 | 5.69 | 5.49 | 5.68 | 00:00:00 | 2003-02-19 | 2,182,900 | 5.71 | 5.79 | 5.69 | 5.71 | 00:00:00 | 2003-02-20 | 1,934,800 | 5.77 | 5.81 | 5.69 | 5.77 | 00:00:00 | 2003-02-21 | 2,738,600 | 5.80 | 5.98 | 5.75 | 5.98 | 00:00:00 | 2003-02-24 | 4,536,300 | 6.00 | 6.16 | 5.93 | 6.10 | 00:00:00 | 2003-02-25 | 2,550,000 | 6.10 | 6.10 | 5.84 | 5.90 | 00:00:00 | 2003-02-26 | 5,125,700 | 5.96 | 5.98 | 5.62 | 5.66 | 00:00:00 | 2003-02-27 | 2,691,800 | 5.67 | 5.85 | 5.67 | 5.80 | 00:00:00 | 2003-02-28 | 2,465,600 | 5.80 | 5.84 | 5.67 | 5.78 | 00:00:00 | 2003-03-03 | 1,082,000 | 5.81 | 5.85 | 5.72 | 5.78 | 00:00:00 | 2003-03-04 | 2,508,700 | 5.80 | 5.88 | 5.59 | 5.78 | 00:00:00 | 2003-03-05 | 1,181,100 | 5.71 | 5.78 | 5.65 | 5.73 | 00:00:00 | 2003-03-06 | 1,376,000 | 5.70 | 5.75 | 5.50 | 5.52 | 00:00:00 | 2003-03-07 | 1,299,500 | 5.50 | 5.66 | 5.46 | 5.50 | 00:00:00 | 2003-03-10 | 1,123,000 | 5.45 | 5.60 | 5.38 | 5.43 | 00:00:00 | 2003-03-11 | 1,261,200 | 5.43 | 5.62 | 5.43 | 5.52 | 00:00:00 | 2003-03-12 | 1,953,400 | 5.50 | 5.56 | 5.25 | 5.25 | 00:00:00 | 2003-03-13 | 2,001,700 | 5.27 | 5.39 | 5.17 | 5.39 | 00:00:00 | 2003-03-14 | 2,177,100 | 5.37 | 5.47 | 5.32 | 5.35 | 00:00:00 | 2003-03-17 | 2,081,000 | 5.33 | 5.74 | 5.31 | 5.68 | 00:00:00 | 2003-03-18 | 2,556,300 | 5.78 | 5.78 | 5.53 | 5.58 | 00:00:00 | 2003-03-19 | 2,957,000 | 5.50 | 5.83 | 5.50 | 5.82 | 00:00:00 | 2003-03-20 | 1,813,600 | 5.80 | 5.85 | 5.65 | 5.65 | 00:00:00 | 2003-03-21 | 4,759,700 | 5.80 | 6.02 | 5.77 | 5.95 | 00:00:00 | 2003-03-24 | 2,413,000 | 5.83 | 6.02 | 5.69 | 5.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|