Italia markets close in 8 hours 25 minutes

Saipem SpA (SPEA.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3530-0,0200 (-0,84%)
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20242,35302,35302,35302,35302,35303.000
28 giu 20242,36002,40402,36002,37302,3730-
27 giu 20242,28202,36002,28202,34902,3490-
26 giu 20242,22702,31002,22702,27302,2730-
25 giu 20242,13702,21802,13702,21802,2180-
24 giu 20242,14902,16202,13502,13502,1350-
21 giu 20242,11302,15902,11302,14302,1430-
20 giu 20242,08302,11902,08302,10402,1040-
19 giu 20242,08002,08002,05902,07302,0730-
18 giu 20242,02302,08202,02302,07702,07703.000
17 giu 20241,97902,04001,97902,00302,0030-
14 giu 20242,02502,04301,99152,00602,0060-
13 giu 20242,08602,08602,01202,01202,0120-
12 giu 20241,97002,11401,97002,08402,0840-
11 giu 20242,14202,14201,95401,95401,9540-
10 giu 20242,15302,17202,12302,13502,1350-
07 giu 20242,13902,15902,13902,15802,1580-
06 giu 20242,14902,16702,13802,13802,1380-
05 giu 20242,14602,14902,12702,14002,1400-
04 giu 20242,16802,16802,13002,13002,1300-
03 giu 20242,29602,29602,20902,20902,2090-
31 mag 20242,31802,31802,26802,26802,2680-
30 mag 20242,27902,33802,27902,31302,3130-
29 mag 20242,36202,36902,28102,28102,2810-
28 mag 20242,36902,37702,36602,36602,3660-
27 mag 20242,29602,37102,29602,36002,3600-
24 mag 20242,28502,29102,25302,29102,2910-
23 mag 20242,34002,34002,30002,30002,3000-
22 mag 20242,39102,39102,31302,31302,3130-
21 mag 20242,34702,36502,34502,36502,3650-
20 mag 20242,28302,32202,26502,26502,2650-
17 mag 20242,21502,27802,21502,27802,2780-
16 mag 20242,18902,19502,17102,18802,1880-
15 mag 20242,19002,21602,17802,18002,1800-
14 mag 20242,11602,18102,11602,18102,1810-
13 mag 20242,16502,16502,11002,11002,1100-
10 mag 20242,13902,18502,13902,14002,1400-
09 mag 20242,09802,13802,09802,13202,1320-
08 mag 20242,14602,15202,09402,09402,0940-
07 mag 20242,16002,18302,14202,14202,1420-
06 mag 20242,14702,18502,14702,16402,1640-
03 mag 20242,18602,18602,13202,13202,1320-
02 mag 20242,13902,19602,13802,17502,1750-
30 apr 20242,21302,21302,14502,14502,1450-
29 apr 20242,14902,21302,14902,20902,2090-
26 apr 20242,14702,19702,14702,17302,1730-
25 apr 20242,08802,16902,08602,08602,0860-
24 apr 20242,26202,26202,16302,16302,1630-
23 apr 20242,21802,25402,11902,24902,2490-
22 apr 20242,24502,27702,22202,22202,2220-
19 apr 20242,22802,23902,21702,22502,2250-
18 apr 20242,32902,32902,26402,26402,2640-
17 apr 20242,30202,36002,30202,32502,3250-
16 apr 20242,36602,36702,30502,30802,3080-
15 apr 20242,42802,44502,36302,36302,3630-
12 apr 20242,32902,40402,32902,38802,3880-
11 apr 20242,29702,35802,29702,31802,3180-
10 apr 20242,26502,30402,23702,29202,2920-
09 apr 20242,24202,27002,24202,25002,2500-
08 apr 20242,22302,26902,22302,24602,2460-
05 apr 20242,18002,23702,18002,22002,2200-
04 apr 20242,28802,28802,19602,19602,1960-
03 apr 20242,29002,29502,28002,28602,2860-
02 apr 20242,28402,32702,28402,28402,28401.000
28 mar 20242,18302,26902,18302,25602,2560-
27 mar 20242,23802,24902,18402,18402,1840-
26 mar 20242,15802,24902,15802,24902,2490-
25 mar 20241,96202,15401,96202,15402,1540-
22 mar 20242,04802,05501,99201,99201,9920-
21 mar 20242,12302,12302,05402,05402,0540-
20 mar 20242,06802,10202,06802,09602,0960-
19 mar 20242,11802,11802,06902,06902,0690-
18 mar 20242,07702,09702,07702,09402,0940-
15 mar 20242,03202,11102,03202,09202,0920-
14 mar 20241,98902,06301,98402,03002,0300-
13 mar 20241,98451,99451,96301,96301,9630-
12 mar 20241,97502,02101,97501,98101,9810-
11 mar 20241,97702,00701,96101,96101,9610-
08 mar 20241,96202,02501,96201,97601,9760-
07 mar 20241,91751,99801,91751,95951,9595-
06 mar 20241,96801,99451,92101,92101,9210-
05 mar 20241,88001,95451,88001,95451,9545-
04 mar 20241,78801,88101,78801,88101,8810-
01 mar 20241,65051,81351,65051,80701,8070-
29 feb 20241,55101,67151,55101,62001,62004.000
28 feb 20241,47001,51051,47001,51051,5105-
27 feb 20241,41301,48651,41301,48101,4810-
26 feb 20241,39101,42851,39101,40101,4010-
23 feb 20241,38801,41651,38801,39051,3905-
22 feb 20241,38451,39551,38051,39451,3945-
21 feb 20241,36051,37851,36051,37101,3710-
20 feb 20241,37951,39151,35601,35601,3560-
19 feb 20241,36451,39151,36451,37901,3790-
16 feb 20241,36101,36851,36101,36401,3640-
15 feb 20241,34551,36501,34551,35251,3525-
14 feb 20241,34451,35351,33601,33601,3360-
13 feb 20241,32101,35001,32051,34101,3410-
12 feb 20241,25651,32551,25651,32251,3225-
09 feb 20241,25451,26551,25201,25201,2520-
08 feb 20241,25651,25651,24751,25151,25151.001
*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...