|
 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 | | 2003-09-08 | 890,300 | 6.88 | 6.94 | 6.85 | 6.89 | 00:00:00 | | 2003-09-09 | 1,692,300 | 6.92 | 6.93 | 6.86 | 6.89 | 00:00:00 | | 2003-09-10 | 921,100 | 6.89 | 6.89 | 6.81 | 6.84 | 00:00:00 | | 2003-09-11 | 1,623,300 | 6.81 | 6.84 | 6.74 | 6.80 | 00:00:00 | | 2003-09-12 | 1,022,600 | 6.83 | 6.83 | 6.71 | 6.76 | 00:00:00 | | 2003-09-15 | 1,138,500 | 6.76 | 6.77 | 6.66 | 6.70 | 00:00:00 | | 2003-09-16 | 3,207,500 | 6.70 | 6.72 | 6.58 | 6.63 | 00:00:00 | | 2003-09-17 | 5,245,000 | 6.65 | 6.68 | 6.41 | 6.45 | 00:00:00 | | 2003-09-18 | 6,643,700 | 6.45 | 6.60 | 6.32 | 6.53 | 00:00:00 | | 2003-09-19 | 5,421,700 | 6.53 | 6.55 | 6.40 | 6.43 | 00:00:00 | | 2003-09-22 | 3,629,700 | 6.38 | 6.42 | 6.29 | 6.39 | 00:00:00 | | 2003-09-23 | 3,325,200 | 6.38 | 6.42 | 6.28 | 6.33 | 00:00:00 | | 2003-09-24 | 5,630,900 | 6.36 | 6.53 | 6.34 | 6.50 | 00:00:00 | | 2003-09-25 | 5,028,200 | 6.48 | 6.64 | 6.47 | 6.61 | 00:00:00 | | 2003-09-26 | 3,775,900 | 6.61 | 6.61 | 6.40 | 6.43 | 00:00:00 | | 2003-09-29 | 1,101,200 | 6.43 | 6.51 | 6.40 | 6.43 | 00:00:00 | | 2003-09-30 | 3,451,300 | 6.46 | 6.51 | 6.35 | 6.47 | 00:00:00 | | 2003-10-01 | 1,630,600 | 6.43 | 6.49 | 6.38 | 6.47 | 00:00:00 | | 2003-10-02 | 3,032,600 | 6.50 | 6.56 | 6.45 | 6.54 | 00:00:00 | | 2003-10-03 | 2,694,200 | 6.54 | 6.57 | 6.46 | 6.51 | 00:00:00 | | 2003-10-06 | 1,718,600 | 6.52 | 6.59 | 6.41 | 6.46 | 00:00:00 | | 2003-10-07 | 1,317,500 | 6.46 | 6.48 | 6.41 | 6.41 | 00:00:00 | | 2003-10-08 | 1,751,000 | 6.43 | 6.53 | 6.42 | 6.51 | 00:00:00 | | 2003-10-09 | 2,795,700 | 6.48 | 6.67 | 6.48 | 6.49 | 00:00:00 | | 2003-10-10 | 2,541,400 | 6.51 | 6.55 | 6.41 | 6.43 | 00:00:00 | | 2003-10-13 | 1,029,200 | 6.46 | 6.56 | 6.46 | 6.54 | 00:00:00 | | 2003-10-14 | 1,161,000 | 6.56 | 6.61 | 6.52 | 6.59 | 00:00:00 | | 2003-10-15 | 1,868,800 | 6.59 | 6.67 | 6.59 | 6.66 | 00:00:00 | | 2003-10-16 | 2,297,000 | 6.63 | 6.73 | 6.63 | 6.69 | 00:00:00 | | 2003-10-17 | 1,363,500 | 6.73 | 6.73 | 6.54 | 6.56 | 00:00:00 | | 2003-10-20 | 2,415,700 | 6.53 | 6.58 | 6.46 | 6.51 | 00:00:00 | | 2003-10-21 | 2,507,500 | 6.51 | 6.51 | 6.43 | 6.46 | 00:00:00 | | 2003-10-22 | 2,503,700 | 6.46 | 6.46 | 6.30 | 6.33 | 00:00:00 | | 2003-10-23 | 3,278,800 | 6.30 | 6.35 | 6.20 | 6.24 | 00:00:00 | | 2003-10-24 | 1,608,300 | 6.23 | 6.31 | 6.22 | 6.28 | 00:00:00 | | 2003-10-27 | 1,336,100 | 6.30 | 6.33 | 6.25 | 6.25 | 00:00:00 | | 2003-10-28 | 2,342,000 | 6.31 | 6.32 | 6.21 | 6.22 | 00:00:00 | | 2003-10-29 | 2,417,400 | 6.23 | 6.25 | 6.15 | 6.16 | 00:00:00 | | 2003-10-30 | 2,102,000 | 6.17 | 6.25 | 6.17 | 6.21 | 00:00:00 | | 2003-10-31 | 2,249,500 | 6.21 | 6.28 | 6.19 | 6.26 | 00:00:00 | | 2003-11-03 | 2,675,900 | 6.27 | 6.39 | 6.24 | 6.35 | 00:00:00 | | 2003-11-04 | 3,784,600 | 6.37 | 6.40 | 6.30 | 6.39 | 00:00:00 | | 2003-11-05 | 3,271,900 | 6.36 | 6.38 | 6.24 | 6.25 | 00:00:00 | | 2003-11-06 | 3,668,000 | 6.25 | 6.27 | 6.19 | 6.22 | 00:00:00 | | 2003-11-07 | 4,570,700 | 6.23 | 6.25 | 6.16 | 6.20 | 00:00:00 | | 2003-11-10 | 1,814,500 | 6.22 | 6.27 | 6.20 | 6.23 | 00:00:00 | | 2003-11-11 | 4,798,300 | 6.20 | 6.21 | 6.08 | 6.12 | 00:00:00 | | 2003-11-12 | 2,781,500 | 6.14 | 6.19 | 6.10 | 6.10 | 00:00:00 | | 2003-11-13 | 1,870,400 | 6.13 | 6.16 | 6.10 | 6.11 | 00:00:00 | | 2003-11-14 | 1,593,700 | 6.11 | 6.14 | 6.11 | 6.11 | 00:00:00 | | 2003-11-17 | 1,992,900 | 6.11 | 6.15 | 6.08 | 6.11 | 00:00:00 | | 2003-11-18 | 3,393,100 | 6.13 | 6.24 | 6.12 | 6.12 | 00:00:00 | | 2003-11-19 | 2,570,800 | 6.11 | 6.14 | 6.08 | 6.09 | 00:00:00 | | 2003-11-20 | 2,648,400 | 6.12 | 6.14 | 6.00 | 6.11 | 00:00:00 | | 2003-11-21 | 1,558,200 | 6.08 | 6.12 | 6.05 | 6.07 | 00:00:00 | | 2003-11-24 | 2,828,300 | 6.08 | 6.12 | 6.05 | 6.12 | 00:00:00 | | 2003-11-25 | 1,914,300 | 6.13 | 6.15 | 6.10 | 6.13 | 00:00:00 | | 2003-11-26 | 2,587,100 | 6.13 | 6.17 | 6.11 | 6.13 | 00:00:00 | | 2003-11-27 | 2,264,900 | 6.14 | 6.16 | 6.11 | 6.14 | 00:00:00 | | 2003-11-28 | 1,391,400 | 6.16 | 6.17 | 6.11 | 6.13 | 00:00:00 | | 2003-12-01 | 4,141,300 | 6.16 | 6.32 | 6.15 | 6.32 | 00:00:00 | | 2003-12-02 | 1,665,100 | 6.32 | 6.32 | 6.24 | 6.26 | 00:00:00 | | 2003-12-03 | 2,897,100 | 6.25 | 6.27 | 6.13 | 6.15 | 00:00:00 | | 2003-12-04 | 5,083,100 | 6.15 | 6.17 | 6.05 | 6.09 | 00:00:00 | | 2003-12-05 | 3,542,200 | 6.10 | 6.19 | 6.09 | 6.13 | 00:00:00 | | 2003-12-08 | 1,174,200 | 6.10 | 6.14 | 6.09 | 6.11 | 00:00:00 | | 2003-12-09 | 5,035,400 | 6.13 | 6.27 | 6.13 | 6.20 | 00:00:00 | | 2003-12-10 | 3,755,300 | 6.20 | 6.27 | 6.18 | 6.25 | 00:00:00 | | 2003-12-11 | 1,909,100 | 6.27 | 6.29 | 6.22 | 6.26 | 00:00:00 | | 2003-12-12 | 1,443,300 | 6.27 | 6.30 | 6.22 | 6.22 | 00:00:00 | | 2003-12-15 | 1,351,900 | 6.28 | 6.30 | 6.22 | 6.22 | 00:00:00 | | 2003-12-16 | 1,250,500 | 6.22 | 6.24 | 6.15 | 6.21 | 00:00:00 | | 2003-12-17 | 4,286,300 | 6.24 | 6.38 | 6.22 | 6.36 | 00:00:00 | | 2003-12-18 | 8,867,700 | 6.37 | 6.54 | 6.37 | 6.51 | 00:00:00 | | 2003-12-19 | 3,916,700 | 6.55 | 6.57 | 6.34 | 6.44 | 00:00:00 | | 2003-12-22 | 1,939,400 | 6.43 | 6.49 | 6.37 | 6.40 | 00:00:00 | | 2003-12-23 | 1,116,800 | 6.35 | 6.41 | 6.32 | 6.34 | 00:00:00 | | 2003-12-24 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | | 2003-12-25 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | | 2003-12-26 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | | 2003-12-29 | 868,000 | 6.34 | 6.42 | 6.26 | 6.42 | 00:00:00 | | 2003-12-30 | 1,721,600 | 6.47 | 6.51 | 6.38 | 6.41 | 00:00:00 | | 2003-12-31 | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 00:00:00 | | 2004-01-01 | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 00:00:00 | | 2004-01-02 | 3,276,500 | 6.40 | 6.59 | 6.39 | 6.57 | 00:00:00 | | 2004-01-05 | 1,603,800 | 6.60 | 6.60 | 6.49 | 6.51 | 00:00:00 | | 2004-01-06 | 1,023,700 | 6.53 | 6.56 | 6.50 | 6.53 | 00:00:00 | | 2004-01-07 | 2,204,000 | 6.55 | 6.55 | 6.37 | 6.39 | 00:00:00 | | 2004-01-08 | 3,143,700 | 6.40 | 6.42 | 6.27 | 6.29 | 00:00:00 | | 2004-01-09 | 4,455,900 | 6.30 | 6.38 | 6.21 | 6.35 | 00:00:00 | | 2004-01-12 | 3,931,700 | 6.34 | 6.45 | 6.27 | 6.29 | 00:00:00 | | 2004-01-13 | 1,462,200 | 6.31 | 6.36 | 6.30 | 6.35 | 00:00:00 | | 2004-01-14 | 1,452,000 | 6.33 | 6.38 | 6.31 | 6.33 | 00:00:00 | | 2004-01-15 | 5,667,200 | 6.29 | 6.29 | 6.18 | 6.20 | 00:00:00 | | 2004-01-16 | 6,308,700 | 6.20 | 6.22 | 6.12 | 6.20 | 00:00:00 | | 2004-01-19 | 4,303,200 | 6.24 | 6.33 | 6.23 | 6.32 | 00:00:00 | | 2004-01-20 | 6,029,600 | 6.32 | 6.46 | 6.27 | 6.41 | 00:00:00 | | 2004-01-21 | 7,800,600 | 6.45 | 6.60 | 6.45 | 6.59 | 00:00:00 | | 2004-01-22 | 4,572,800 | 6.60 | 6.63 | 6.50 | 6.52 | 00:00:00 | | 2004-01-23 | 3,825,900 | 6.50 | 6.57 | 6.43 | 6.55 | 00:00:00 | | 2004-01-26 | 8,328,700 | 6.58 | 6.77 | 6.56 | 6.73 | 00:00:00 | | 2004-01-27 | 6,360,200 | 6.74 | 6.79 | 6.66 | 6.68 | 00:00:00 | | 2004-01-28 | 2,249,200 | 6.66 | 6.73 | 6.63 | 6.71 | 00:00:00 | | 2004-01-29 | 2,768,800 | 6.78 | 6.78 | 6.66 | 6.76 | 00:00:00 | | 2004-01-30 | 3,017,100 | 6.76 | 6.76 | 6.61 | 6.71 | 00:00:00 | | 2004-02-02 | 2,271,600 | 6.68 | 6.74 | 6.60 | 6.65 | 00:00:00 | | 2004-02-03 | 3,107,400 | 6.68 | 6.75 | 6.65 | 6.75 | 00:00:00 | | 2004-02-04 | 2,208,200 | 6.75 | 6.77 | 6.69 | 6.73 | 00:00:00 | | 2004-02-05 | 2,153,200 | 6.73 | 6.78 | 6.66 | 6.67 | 00:00:00 | | 2004-02-06 | 4,563,100 | 6.77 | 6.77 | 6.55 | 6.73 | 00:00:00 | | 2004-02-09 | 1,932,800 | 6.72 | 6.82 | 6.67 | 6.82 | 00:00:00 | | 2004-02-10 | 4,027,500 | 6.81 | 6.91 | 6.79 | 6.86 | 00:00:00 | | 2004-02-11 | 3,269,400 | 6.89 | 6.92 | 6.77 | 6.80 | 00:00:00 | | 2004-02-12 | 2,736,800 | 6.82 | 6.88 | 6.81 | 6.83 | 00:00:00 | | 2004-02-13 | 1,757,700 | 6.83 | 6.87 | 6.76 | 6.77 | 00:00:00 | | 2004-02-16 | 1,271,400 | 6.78 | 6.84 | 6.77 | 6.79 | 00:00:00 | | 2004-02-17 | 3,508,200 | 6.77 | 6.82 | 6.64 | 6.73 | 00:00:00 | | 2004-02-18 | 2,076,500 | 6.72 | 6.80 | 6.72 | 6.77 | 00:00:00 | | 2004-02-19 | 3,086,100 | 6.75 | 6.86 | 6.74 | 6.81 | 00:00:00 | | 2004-02-20 | 2,566,400 | 6.78 | 6.83 | 6.75 | 6.76 | 00:00:00 | | 2004-02-23 | 3,240,400 | 6.76 | 6.82 | 6.74 | 6.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
