Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0673 -0,0052 (-0,48%) Bitcoin EUR
55.844,15 -3.222,13 (-5,46%) CMC Crypto 200
1.279,05 -60,01 (-4,48%)
Saipem SpA (SAPMF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:16AM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 26 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 25 apr 2024 | 2,2900 | 2,2900 | 2,2800 | 2,2800 | 2,2800 | 1.300 |
| 24 apr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 23 apr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1.000 |
| 22 apr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 19 apr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 18 apr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 17 apr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 16 apr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 800 |
| 15 apr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 12 apr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 800 |
| 11 apr 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4500 | 2,4500 | 1.600 |
| 10 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 09 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 08 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 05 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 04 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 400 |
| 03 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 02 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 01 apr 2024 | 2,4500 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 2.900 |
| 28 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1.100 |
| 27 mar 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 26 mar 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 25 mar 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1.000 |
| 22 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 21 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 20 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 300 |
| 19 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 18 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1.000 |
| 15 mar 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1.000 |
| 14 mar 2024 | 2,2700 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 1.900 |
| 13 mar 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 1.000 |
| 12 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 500 |
| 11 mar 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 13.400 |
| 08 mar 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 07 mar 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 1.100 |
| 06 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 05 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 04 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 100 |
| 01 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 29 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 28 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 27 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 26 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 23 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 22 feb 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 6.000 |
| 21 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 20 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 16 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 15 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 14 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 13 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 12 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 09 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 08 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 100.400 |
| 07 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 06 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 05 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 02 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 01 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 31 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 30 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 29 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 26 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 25 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 200 |
| 24 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 23 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 22 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 19 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 18 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 17 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 16 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 12 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 11 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 10 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 09 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 08 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 05 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 100 |
| 04 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 03 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 500 |
| 02 gen 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 29 dic 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 28 dic 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 27 dic 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 26 dic 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 22 dic 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 21 dic 2023 | 1,6000 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | 1.700 |
| 20 dic 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 200 |
| 19 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 18 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 15 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 14 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 13 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 12 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 11 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 08 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 07 dic 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 500 |
| 06 dic 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 300 |
| 05 dic 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 100 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.