Mercado fechará em 6 h 52 min

Saipem SpA (SPM.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
2,2600+0,0660 (+3,01%)
A partir de 01:53PM CET. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20242,23902,27102,22002,26002,260030.561.487
27 de mar. de 20242,26602,26602,19302,19402,194033.655.862
26 de mar. de 20242,16202,28302,16202,24802,248071.385.932
25 de mar. de 20242,02002,15102,01102,14802,148051.280.827
22 de mar. de 20242,07802,08002,01302,02502,025023.202.417
21 de mar. de 20242,13002,13802,05602,07102,071028.001.463
20 de mar. de 20242,08302,11702,07302,10902,109021.018.087
19 de mar. de 20242,12202,13102,08402,08702,087029.642.492
18 de mar. de 20242,11002,13002,07702,11202,112028.755.854
15 de mar. de 20242,06402,14802,05902,10502,105047.381.130
14 de mar. de 20241,97502,08601,97302,06802,068057.618.987
13 de mar. de 20242,01802,01801,96701,97851,978535.409.474
12 de mar. de 20241,99652,03501,98301,99801,998035.104.139
11 de mar. de 20241,99802,02601,96351,97651,976536.852.781
08 de mar. de 20242,01002,03901,99701,99851,998549.927.978
07 de mar. de 20241,94502,01801,93851,97251,9725100.745.158
06 de mar. de 20241,98802,00801,89001,93501,9350102.058.873
05 de mar. de 20241,93251,97901,88151,97901,9790144.800.267
04 de mar. de 20241,86001,94301,84301,91001,9100152.352.695
01 de mar. de 20241,67151,83501,66251,82151,8215170.004.032
29 de fev. de 20241,57901,69351,56001,68101,6810244.503.573
28 de fev. de 20241,49901,50001,46101,48351,483551.464.330
27 de fev. de 20241,44251,49501,43201,49301,493097.981.694
26 de fev. de 20241,40001,44451,39751,43201,432042.526.934
23 de fev. de 20241,41201,43151,39101,40151,401550.573.825
22 de fev. de 20241,38551,41401,36601,40601,406057.542.607
21 de fev. de 20241,37301,39001,35801,38101,381023.884.244
20 de fev. de 20241,38851,39651,36101,36651,366526.267.724
19 de fev. de 20241,36951,39851,36951,39051,390543.930.448
16 de fev. de 20241,37551,38101,35701,37501,375037.201.230
15 de fev. de 20241,34001,37101,33151,37101,371050.780.486
14 de fev. de 20241,34801,35851,33301,34701,347030.935.111
13 de fev. de 20241,33901,36651,31551,35451,354563.783.243
12 de fev. de 20241,26101,33301,25851,33301,333063.429.455
09 de fev. de 20241,27801,28001,25401,25901,259025.434.216
08 de fev. de 20241,25951,26801,24701,26201,262031.738.276
07 de fev. de 20241,30301,30351,25651,25951,259549.883.224
06 de fev. de 20241,29901,31251,28851,30101,301029.949.936
05 de fev. de 20241,31201,31951,28601,28801,288040.947.678
02 de fev. de 20241,33001,33801,30301,31401,314051.525.732
01 de fev. de 20241,34051,35901,33251,33701,337041.752.463
31 de jan. de 20241,35051,37351,33101,33401,334093.015.754
30 de jan. de 20241,45901,45901,32451,32451,3245303.387.839
29 de jan. de 20241,52651,55351,50801,51751,517532.421.098
26 de jan. de 20241,53501,53801,50151,50801,508021.291.896
25 de jan. de 20241,52201,54401,50951,51751,517539.837.530
24 de jan. de 20241,48901,52301,46151,52201,522046.474.177
23 de jan. de 20241,44601,49601,44601,47801,478070.363.678
22 de jan. de 20241,42651,45151,41501,43701,437032.884.561
19 de jan. de 20241,44301,46651,42601,42601,426030.433.447
18 de jan. de 20241,45001,45351,40751,43351,433535.782.956
17 de jan. de 20241,42501,44101,41451,44001,440021.945.230
16 de jan. de 20241,41451,45401,40651,44051,440532.597.197
15 de jan. de 20241,41551,42351,40601,41601,416045.333.690
12 de jan. de 20241,42401,46051,42251,44701,447036.696.270
11 de jan. de 20241,45901,45951,40701,40801,408047.802.932
10 de jan. de 20241,47701,48251,44501,44501,445029.615.535
09 de jan. de 20241,51851,51951,47001,47151,471533.774.303
08 de jan. de 20241,55601,56551,50401,50651,506549.175.369
05 de jan. de 20241,53051,56851,52251,56701,567038.060.171
04 de jan. de 20241,49601,55351,49501,53701,537071.627.029
03 de jan. de 20241,48751,49001,45301,48901,489031.598.891
02 de jan. de 20241,47751,51601,47501,48751,487544.439.250
29 de dez. de 20231,47851,48951,46801,47001,470016.596.498
28 de dez. de 20231,48701,49701,47651,48301,483016.248.522
27 de dez. de 20231,45601,50001,45251,48751,487554.039.143
22 de dez. de 20231,44601,45601,43951,44651,446515.340.362
21 de dez. de 20231,43701,46451,43501,44451,444527.423.653
20 de dez. de 20231,44051,45801,43751,44851,448521.961.584
19 de dez. de 20231,42501,43451,40651,43451,434531.820.933
18 de dez. de 20231,41851,44601,41301,42051,420535.969.343
15 de dez. de 20231,42501,44451,40501,41301,413032.095.176
14 de dez. de 20231,39401,42451,37951,41651,416534.661.892
13 de dez. de 20231,37401,38701,36701,37701,377031.335.128
12 de dez. de 20231,40151,42201,37101,37101,371037.757.243
11 de dez. de 20231,40851,41951,39151,40601,406023.270.010
08 de dez. de 20231,41751,42851,39801,40101,401034.906.238
07 de dez. de 20231,47001,47351,40101,40101,401061.474.648
06 de dez. de 20231,49501,50651,46001,46151,461532.246.011
05 de dez. de 20231,47701,51051,47401,49501,495027.839.980
04 de dez. de 20231,49051,50001,46001,47451,474546.218.095
01 de dez. de 20231,47201,51001,46401,50701,507046.859.001
30 de nov. de 20231,43701,49651,43001,47101,471079.262.449
29 de nov. de 20231,44501,46351,41601,42251,422549.013.509
28 de nov. de 20231,44001,44501,41201,42101,421029.736.294
27 de nov. de 20231,45001,45601,43401,44051,440515.943.415
24 de nov. de 20231,44901,46651,43951,45501,455022.001.517
23 de nov. de 20231,44251,45351,42801,44751,447513.752.928
22 de nov. de 20231,44951,45801,41801,43201,432027.425.851
21 de nov. de 20231,48901,48901,44151,44251,442529.949.150
20 de nov. de 20231,46501,50651,46501,49351,493539.803.850
17 de nov. de 20231,42401,46301,42351,45851,458532.627.845
16 de nov. de 20231,48051,48501,41501,41501,415040.689.470
15 de nov. de 20231,45801,48451,44151,47951,479532.125.108
14 de nov. de 20231,46201,47801,43651,44701,447029.313.661
13 de nov. de 20231,39201,45901,38601,45901,459033.983.219
10 de nov. de 20231,41001,41901,38801,39001,390018.744.870
09 de nov. de 20231,40551,41751,39801,41501,415021.379.601
08 de nov. de 20231,43001,44351,39701,40151,401533.817.231
07 de nov. de 20231,44301,45901,43001,43551,435524.958.755
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...