Vai alla ricerca.
 FTSE MIB Gi0,20%

Scheda SPM.MI

Quotazioni

Derivati

  • Warrants
  • Prodotti finanziari

Grafici

Informazioni

Azienda

Elenco analisti

Proprietà

  • Maggiori azionisti
  • Transazioni insiders
  • Elenco insider

Dati finanziari


Saipem (SPM.MI)

-Milan
18,72 Gi 0,28(1,47%) 11:23
Aggiungi al portafoglio
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
22 apr 201418,7919,0518,6019,003.288.30019,00
21 apr 201418,7518,7518,7518,75018,75
18 apr 201418,7518,7518,7518,75018,75
17 apr 201418,6018,7818,4418,752.405.80018,75
16 apr 201418,1618,6218,0918,625.210.10018,62
15 apr 201418,2318,3017,9818,002.808.70018,00
14 apr 201417,7518,2717,7518,263.425.10018,26
11 apr 201418,0118,4017,5717,744.049.00017,74
10 apr 201417,8518,2417,7218,145.361.60018,14
9 apr 201417,6317,7917,5617,671.853.50017,67
8 apr 201417,8217,9017,4517,552.080.30017,55
7 apr 201417,5517,9417,5517,801.976.90017,80
4 apr 201417,8417,8417,2317,744.995.30017,74
3 apr 201417,7217,9917,6717,862.948.20017,86
2 apr 201417,6917,7817,5117,611.588.40017,61
1 apr 201417,8017,8417,6017,692.325.40017,69
31 mar 201417,2317,7417,1917,724.521.80017,72
28 mar 201416,9517,2116,9417,192.417.70017,19
27 mar 201416,9016,9616,7716,941.296.40016,94
26 mar 201416,8816,9916,8216,821.338.20016,82
25 mar 201416,6516,9216,6016,851.893.80016,85
24 mar 201417,0717,1516,6416,642.603.70016,64
21 mar 201417,1717,3417,0917,092.150.90017,09
20 mar 201417,0517,3417,0517,282.079.80017,28
19 mar 201417,1517,3517,1017,181.569.40017,18
18 mar 201417,1417,3817,0217,202.875.10017,20
17 mar 201417,0717,2716,8017,182.853.30017,18
14 mar 201416,7317,1316,4716,974.729.60016,97
13 mar 201417,1117,3616,8016,802.877.10016,80
12 mar 201417,3417,4516,9017,053.367.90017,05
11 mar 201417,4417,5017,2817,361.952.40017,36
10 mar 201417,3817,5117,2317,413.224.30017,41
7 mar 201417,1217,2917,0317,272.613.90017,27
6 mar 201417,0417,2517,0317,082.037.80017,08
5 mar 201416,9517,0816,9317,012.539.30017,01
4 mar 201416,8117,0616,7517,022.756.30017,02
3 mar 201416,7316,9516,6716,733.830.00016,73
28 feb 201416,6017,1016,5917,044.039.10017,04
27 feb 201416,6516,8216,5216,602.356.00016,60
26 feb 201416,6716,8016,5716,621.919.20016,62
25 feb 201416,8216,8416,5716,662.306.30016,66
24 feb 201416,7416,9916,7316,783.318.70016,78
21 feb 201416,9417,1716,8016,804.657.00016,80
20 feb 201416,3016,9416,1816,886.284.30016,88
19 feb 201416,4616,6016,2316,395.332.80016,39
18 feb 201416,1916,2515,9516,202.426.70016,20
17 feb 201416,1916,2316,0916,161.772.20016,16
14 feb 201416,1116,2416,0816,201.996.70016,20
13 feb 201416,3116,3315,9516,063.270.30016,06
12 feb 201415,9316,3315,7116,317.461.30016,31
11 feb 201416,6016,9715,8115,9810.123.40015,98
10 feb 201416,5616,7716,5116,553.228.60016,55
7 feb 201416,6116,8416,3516,443.856.20016,44
6 feb 201416,8716,8716,4816,722.132.70016,72
5 feb 201416,8316,8516,4616,723.486.20016,72
4 feb 201416,9617,1316,6216,833.177.60016,83
3 feb 201417,3917,7417,0417,053.074.80017,05
31 gen 201417,5517,5617,0017,402.989.20017,40
30 gen 201417,4517,8717,3017,515.743.80017,51
29 gen 201416,9917,5716,8117,484.786.00017,48
28 gen 201416,9317,0716,6516,892.018.40016,89
27 gen 201416,6517,0816,4416,902.940.10016,90
24 gen 201416,9917,1316,7716,772.622.40016,77
23 gen 201416,8917,3816,8116,972.901.90016,97
22 gen 201417,2517,4316,7116,924.114.00016,92
21 gen 201417,9918,1117,2517,255.968.20017,25
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.