|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 2,413,000 | 5.83 | 6.02 | 5.69 | 5.80 | 00:00:00 | | 2003-03-25 | 2,223,800 | 5.84 | 6.00 | 5.76 | 5.98 | 00:00:00 | | 2003-03-26 | 1,489,800 | 5.97 | 5.97 | 5.84 | 5.93 | 00:00:00 | | 2003-03-27 | 1,155,900 | 5.92 | 5.92 | 5.77 | 5.84 | 00:00:00 | | 2003-03-28 | 996,100 | 5.87 | 5.99 | 5.82 | 5.94 | 00:00:00 | | 2003-03-31 | 660,900 | 5.85 | 5.85 | 5.70 | 5.76 | 00:00:00 | | 2003-04-01 | 1,699,600 | 5.74 | 6.01 | 5.72 | 5.96 | 00:00:00 | | 2003-04-02 | 1,784,200 | 6.00 | 6.03 | 5.89 | 6.01 | 00:00:00 | | 2003-04-03 | 1,811,800 | 5.99 | 6.17 | 5.95 | 6.09 | 00:00:00 | | 2003-04-04 | 2,380,300 | 6.09 | 6.30 | 6.08 | 6.15 | 00:00:00 | | 2003-04-07 | 2,693,800 | 6.30 | 6.40 | 6.22 | 6.34 | 00:00:00 | | 2003-04-08 | 2,432,400 | 6.30 | 6.37 | 6.15 | 6.33 | 00:00:00 | | 2003-04-09 | 1,702,900 | 6.28 | 6.35 | 6.18 | 6.29 | 00:00:00 | | 2003-04-10 | 1,286,800 | 6.19 | 6.29 | 6.14 | 6.19 | 00:00:00 | | 2003-04-11 | 886,400 | 6.23 | 6.31 | 6.15 | 6.27 | 00:00:00 | | 2003-04-14 | 1,769,500 | 6.27 | 6.35 | 6.21 | 6.27 | 00:00:00 | | 2003-04-15 | 2,024,200 | 6.38 | 6.39 | 6.31 | 6.35 | 00:00:00 | | 2003-04-16 | 1,305,600 | 6.40 | 6.40 | 6.22 | 6.24 | 00:00:00 | | 2003-04-17 | 2,072,600 | 6.30 | 6.30 | 6.12 | 6.13 | 00:00:00 | | 2003-04-18 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2003-04-21 | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 00:00:00 | | 2003-04-22 | 1,240,000 | 6.15 | 6.25 | 6.14 | 6.21 | 00:00:00 | | 2003-04-23 | 873,100 | 6.22 | 6.26 | 6.19 | 6.24 | 00:00:00 | | 2003-04-24 | 766,200 | 6.23 | 6.29 | 6.12 | 6.14 | 00:00:00 | | 2003-04-25 | 1,014,500 | 6.18 | 6.26 | 6.10 | 6.17 | 00:00:00 | | 2003-04-28 | 1,080,600 | 6.17 | 6.35 | 6.17 | 6.35 | 00:00:00 | | 2003-04-29 | 1,811,600 | 6.31 | 6.43 | 6.25 | 6.28 | 00:00:00 | | 2003-04-30 | 793,500 | 6.29 | 6.35 | 6.23 | 6.25 | 00:00:00 | | 2003-05-01 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2003-05-02 | 3,170,500 | 6.24 | 6.31 | 6.03 | 6.09 | 00:00:00 | | 2003-05-05 | 3,469,200 | 6.14 | 6.19 | 5.99 | 6.00 | 00:00:00 | | 2003-05-06 | 2,722,200 | 6.07 | 6.15 | 6.03 | 6.15 | 00:00:00 | | 2003-05-07 | 2,006,200 | 6.13 | 6.19 | 6.07 | 6.13 | 00:00:00 | | 2003-05-08 | 7,580,300 | 6.11 | 6.12 | 5.99 | 6.00 | 00:00:00 | | 2003-05-09 | 3,947,400 | 6.04 | 6.15 | 6.02 | 6.15 | 00:00:00 | | 2003-05-12 | 1,872,500 | 6.14 | 6.14 | 6.03 | 6.11 | 00:00:00 | | 2003-05-13 | 6,567,700 | 6.09 | 6.14 | 6.07 | 6.14 | 00:00:00 | | 2003-05-14 | 1,310,600 | 6.14 | 6.14 | 6.09 | 6.11 | 00:00:00 | | 2003-05-15 | 3,065,200 | 6.07 | 6.32 | 6.07 | 6.27 | 00:00:00 | | 2003-05-16 | 2,457,500 | 6.34 | 6.34 | 6.18 | 6.27 | 00:00:00 | | 2003-05-19 | 1,706,900 | 6.12 | 6.12 | 5.93 | 6.01 | 00:00:00 | | 2003-05-20 | 1,124,400 | 5.97 | 6.05 | 5.95 | 5.98 | 00:00:00 | | 2003-05-21 | 2,063,200 | 5.96 | 5.98 | 5.76 | 5.82 | 00:00:00 | | 2003-05-22 | 3,248,200 | 5.80 | 6.05 | 5.80 | 6.01 | 00:00:00 | | 2003-05-23 | 3,344,600 | 6.09 | 6.28 | 6.06 | 6.23 | 00:00:00 | | 2003-05-26 | 1,916,800 | 6.25 | 6.35 | 6.11 | 6.13 | 00:00:00 | | 2003-05-27 | 3,371,000 | 6.15 | 6.22 | 6.07 | 6.21 | 00:00:00 | | 2003-05-28 | 2,210,300 | 6.23 | 6.35 | 6.19 | 6.30 | 00:00:00 | | 2003-05-29 | 1,541,600 | 6.30 | 6.32 | 6.23 | 6.24 | 00:00:00 | | 2003-05-30 | 4,208,100 | 6.27 | 6.31 | 6.24 | 6.28 | 00:00:00 | | 2003-06-02 | 1,668,200 | 6.30 | 6.40 | 6.30 | 6.37 | 00:00:00 | | 2003-06-03 | 3,954,000 | 6.34 | 6.50 | 6.34 | 6.50 | 00:00:00 | | 2003-06-04 | 5,142,400 | 6.52 | 6.89 | 6.51 | 6.67 | 00:00:00 | | 2003-06-05 | 2,844,500 | 6.70 | 6.72 | 6.52 | 6.60 | 00:00:00 | | 2003-06-06 | 1,474,500 | 6.57 | 6.74 | 6.57 | 6.70 | 00:00:00 | | 2003-06-09 | 1,318,100 | 6.65 | 6.72 | 6.54 | 6.55 | 00:00:00 | | 2003-06-10 | 1,546,400 | 6.53 | 6.67 | 6.53 | 6.67 | 00:00:00 | | 2003-06-11 | 1,656,400 | 6.69 | 6.76 | 6.59 | 6.76 | 00:00:00 | | 2003-06-12 | 1,927,900 | 6.75 | 6.81 | 6.70 | 6.75 | 00:00:00 | | 2003-06-13 | 1,185,500 | 6.78 | 6.83 | 6.72 | 6.76 | 00:00:00 | | 2003-06-16 | 2,426,500 | 6.75 | 6.92 | 6.73 | 6.84 | 00:00:00 | | 2003-06-17 | 1,647,200 | 6.86 | 6.87 | 6.72 | 6.74 | 00:00:00 | | 2003-06-18 | 1,224,000 | 6.79 | 6.92 | 6.73 | 6.91 | 00:00:00 | | 2003-06-19 | 1,134,500 | 6.91 | 6.96 | 6.74 | 6.79 | 00:00:00 | | 2003-06-20 | 1,855,800 | 6.80 | 6.90 | 6.77 | 6.84 | 00:00:00 | | 2003-06-23 | 1,281,800 | 6.78 | 6.88 | 6.68 | 6.71 | 00:00:00 | | 2003-06-24 | 1,891,400 | 6.69 | 6.72 | 6.55 | 6.70 | 00:00:00 | | 2003-06-25 | 1,004,000 | 6.74 | 6.78 | 6.63 | 6.74 | 00:00:00 | | 2003-06-26 | 1,036,500 | 6.67 | 6.82 | 6.67 | 6.77 | 00:00:00 | | 2003-06-27 | 773,300 | 6.80 | 6.83 | 6.64 | 6.66 | 00:00:00 | | 2003-06-30 | 1,090,000 | 6.63 | 6.70 | 6.52 | 6.52 | 00:00:00 | | 2003-07-01 | 2,107,300 | 6.56 | 6.57 | 6.31 | 6.39 | 00:00:00 | | 2003-07-02 | 1,269,300 | 6.44 | 6.53 | 6.43 | 6.46 | 00:00:00 | | 2003-07-03 | 2,294,200 | 6.54 | 6.54 | 6.31 | 6.37 | 00:00:00 | | 2003-07-04 | 1,534,000 | 6.34 | 6.62 | 6.34 | 6.56 | 00:00:00 | | 2003-07-07 | 1,006,900 | 6.60 | 6.76 | 6.60 | 6.74 | 00:00:00 | | 2003-07-08 | 1,468,300 | 6.75 | 6.75 | 6.60 | 6.61 | 00:00:00 | | 2003-07-09 | 1,325,400 | 6.65 | 6.73 | 6.65 | 6.68 | 00:00:00 | | 2003-07-10 | 1,252,600 | 6.68 | 6.72 | 6.48 | 6.52 | 00:00:00 | | 2003-07-11 | 3,920,300 | 6.54 | 6.69 | 6.47 | 6.68 | 00:00:00 | | 2003-07-14 | 2,640,100 | 6.70 | 6.90 | 6.67 | 6.90 | 00:00:00 | | 2003-07-15 | 2,918,800 | 6.91 | 6.94 | 6.75 | 6.85 | 00:00:00 | | 2003-07-16 | 3,832,600 | 6.88 | 7.05 | 6.81 | 6.98 | 00:00:00 | | 2003-07-17 | 2,338,500 | 6.99 | 7.04 | 6.87 | 7.04 | 00:00:00 | | 2003-07-18 | 1,954,900 | 7.06 | 7.10 | 6.95 | 7.05 | 00:00:00 | | 2003-07-21 | 962,200 | 7.06 | 7.08 | 6.91 | 6.98 | 00:00:00 | | 2003-07-22 | 1,297,800 | 6.99 | 7.05 | 6.91 | 7.05 | 00:00:00 | | 2003-07-23 | 2,588,000 | 7.02 | 7.12 | 7.01 | 7.05 | 00:00:00 | | 2003-07-24 | 3,976,600 | 7.04 | 7.25 | 7.04 | 7.10 | 00:00:00 | | 2003-07-25 | 1,820,000 | 7.09 | 7.18 | 7.07 | 7.14 | 00:00:00 | | 2003-07-28 | 4,795,800 | 7.20 | 7.41 | 7.18 | 7.30 | 00:00:00 | | 2003-07-29 | 2,766,200 | 7.29 | 7.33 | 7.08 | 7.24 | 00:00:00 | | 2003-07-30 | 2,075,300 | 7.25 | 7.30 | 7.13 | 7.26 | 00:00:00 | | 2003-07-31 | 10,822,800 | 7.31 | 7.32 | 6.84 | 6.95 | 00:00:00 | | 2003-08-01 | 4,027,300 | 6.96 | 7.00 | 6.86 | 6.94 | 00:00:00 | | 2003-08-04 | 2,494,900 | 7.00 | 7.00 | 6.80 | 6.84 | 00:00:00 | | 2003-08-05 | 3,265,400 | 6.86 | 6.87 | 6.72 | 6.79 | 00:00:00 | | 2003-08-06 | 1,579,700 | 6.77 | 6.87 | 6.69 | 6.83 | 00:00:00 | | 2003-08-07 | 1,698,500 | 6.86 | 6.95 | 6.79 | 6.95 | 00:00:00 | | 2003-08-08 | 3,793,500 | 6.96 | 7.00 | 6.86 | 6.89 | 00:00:00 | | 2003-08-11 | 2,557,400 | 6.91 | 6.97 | 6.86 | 6.88 | 00:00:00 | | 2003-08-12 | 2,398,100 | 6.91 | 6.91 | 6.82 | 6.82 | 00:00:00 | | 2003-08-13 | 2,920,700 | 6.85 | 6.86 | 6.67 | 6.71 | 00:00:00 | | 2003-08-14 | 2,021,600 | 6.74 | 6.87 | 6.72 | 6.85 | 00:00:00 | | 2003-08-15 | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2003-08-18 | 1,584,500 | 6.83 | 6.96 | 6.83 | 6.93 | 00:00:00 | | 2003-08-19 | 1,173,500 | 6.95 | 6.95 | 6.86 | 6.92 | 00:00:00 | | 2003-08-20 | 955,700 | 6.93 | 6.94 | 6.84 | 6.85 | 00:00:00 | | 2003-08-21 | 1,239,900 | 6.87 | 6.95 | 6.83 | 6.92 | 00:00:00 | | 2003-08-22 | 1,177,800 | 6.92 | 6.95 | 6.86 | 6.88 | 00:00:00 | | 2003-08-25 | 944,500 | 6.86 | 6.88 | 6.77 | 6.78 | 00:00:00 | | 2003-08-26 | 1,244,200 | 6.80 | 6.85 | 6.75 | 6.78 | 00:00:00 | | 2003-08-27 | 1,586,700 | 6.83 | 6.84 | 6.71 | 6.75 | 00:00:00 | | 2003-08-28 | 1,814,000 | 6.75 | 6.84 | 6.74 | 6.78 | 00:00:00 | | 2003-08-29 | 1,360,000 | 6.82 | 6.88 | 6.74 | 6.83 | 00:00:00 | | 2003-09-01 | 1,001,400 | 6.83 | 6.88 | 6.80 | 6.81 | 00:00:00 | | 2003-09-02 | 1,170,200 | 6.82 | 6.88 | 6.76 | 6.85 | 00:00:00 | | 2003-09-03 | 1,108,800 | 6.85 | 6.95 | 6.85 | 6.89 | 00:00:00 | | 2003-09-04 | 979,500 | 6.90 | 6.94 | 6.84 | 6.94 | 00:00:00 | | 2003-09-05 | 963,500 | 6.91 | 6.94 | 6.82 | 6.87 | 00:00:00 | | 2003-09-08 | 890,300 | 6.88 | 6.94 | 6.85 | 6.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
