Italia markets closed

Saipem SpA (SPEA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4030+0,1160 (+5,07%)
Alla chiusura: 11:15AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,35202,40302,35202,40302,403041.050
27 giu 20242,28702,28702,28702,28702,2870-
26 giu 20242,22802,31902,22802,30702,30706.362
25 giu 20242,15102,15102,15102,15102,1510-
24 giu 20242,14402,14402,14402,14402,1440-
21 giu 20242,11502,11502,11502,11502,1150-
20 giu 20242,07902,07902,07902,07902,0790-
19 giu 20242,07402,07402,07402,07402,0740-
18 giu 20242,01602,01602,01602,01602,0160-
17 giu 20242,01802,02502,01802,02202,02201.362
14 giu 20242,02102,02102,02102,02102,0210-
13 giu 20242,09302,09302,09302,09302,0930-
12 giu 20241,97801,97801,97801,97801,9780-
11 giu 20242,14502,14501,96001,98951,989532.700
10 giu 20242,15602,15602,15602,15602,1560-
07 giu 20242,14602,16602,14602,16602,1660300
06 giu 20242,14702,17402,14702,15602,15605.000
05 giu 20242,14002,14002,13202,13202,13202.000
04 giu 20242,22902,22902,16402,16402,1640150
03 giu 20242,29002,29002,29002,29002,2900-
31 mag 20242,31602,31602,31602,31602,3160-
30 mag 20242,28302,28302,28302,28302,2830-
29 mag 20242,35702,35702,35702,35702,3570-
28 mag 20242,36402,37802,36402,37802,3780600
27 mag 20242,28802,32402,28802,32402,32402.500
24 mag 20242,29702,29702,29702,29702,2970-
23 mag 20242,33302,33302,31202,31502,315042.500
22 mag 20242,38602,38602,38602,38602,3860-
21 mag 20242,27402,40002,27402,37502,375044.750
20 mag 20242,27602,27602,27602,27602,2760-
17 mag 20242,20902,20902,20902,20902,2090-
16 mag 20242,18502,18502,17402,17402,17402.000
15 mag 20242,18902,22002,18902,22002,2200600
14 mag 20242,12002,12002,12002,12002,1200-
13 mag 20242,15802,15802,15802,15802,1580-
10 mag 20242,13502,13502,13502,13502,1350-
09 mag 20242,10102,10102,10102,10102,1010-
08 mag 20242,14902,14902,14902,14902,1490-
07 mag 20242,17002,17002,17002,17002,1700-
06 mag 20242,13802,13802,13802,13802,138031
03 mag 20242,17702,17702,17702,17702,1770-
02 mag 20242,17402,17902,17402,17902,17902.220
30 apr 20242,20602,20602,17902,17902,1790200
29 apr 20242,16902,19302,16902,19302,19302.000
26 apr 20242,14902,17002,14902,17002,1700250
25 apr 20242,17602,17602,12902,12902,12905.000
24 apr 20242,25702,25702,25702,25702,2570-
23 apr 20242,22302,22302,22302,22302,2230-
22 apr 20242,23702,23702,23702,23702,2370-
19 apr 20242,26202,26202,20202,22002,220018.000
18 apr 20242,33202,33202,33202,33202,3320-
17 apr 20242,32302,32302,32302,32302,3230-
16 apr 20242,38402,38402,32202,32202,322012.063
15 apr 20242,42002,42002,42002,42002,4200-
12 apr 20242,32302,42002,32302,42002,42007.000
11 apr 20242,30002,33202,30002,33202,33201.000
10 apr 20242,25802,30802,25802,30802,3080130
09 apr 20242,23702,23702,23702,23702,2370-
08 apr 20242,23202,23202,23202,23202,2320-
05 apr 20242,21702,22302,21702,22302,223036.480
04 apr 20242,28102,28102,20802,20802,208026.533
03 apr 20242,28002,28002,28002,28002,2800-
02 apr 20242,26702,26702,26702,26702,2670-
28 mar 20242,19602,24502,19602,24502,2450200
27 mar 20242,24002,24002,24002,24002,2400-
26 mar 20242,15102,24102,15102,24102,241030.000
25 mar 20241,95402,15501,95402,15502,155041.100
22 mar 20242,06202,06202,03102,03102,03106.666
21 mar 20242,11502,11502,11502,11502,1150-
20 mar 20242,07902,07902,07902,07902,0790-
19 mar 20242,11102,11102,11102,11102,1110-
18 mar 20242,08002,08002,08002,08002,0800-
15 mar 20242,04502,14802,04502,14802,148010.000
14 mar 20241,96502,07001,96502,07002,070030.312
13 mar 20241,99201,99301,99201,99201,99202.000
12 mar 20241,97051,99001,97051,99001,990020.000
11 mar 20241,98801,98851,97001,97001,970025.000
08 mar 20241,97052,01501,97052,01502,015010.000
07 mar 20241,92702,00001,92701,99251,992530.145
06 mar 20241,97001,97501,97001,97501,9750100
05 mar 20241,88951,92651,88951,92651,926515.000
04 mar 20241,78501,91051,78501,89451,894556.650
01 mar 20241,66201,81301,66201,81301,8130820
29 feb 20241,58051,65101,58001,65001,650099.500
28 feb 20241,46901,46901,46901,46901,4690-
27 feb 20241,41751,48651,41751,48651,48655.000
26 feb 20241,39151,39151,39151,39151,3915-
23 feb 20241,39551,39551,39551,39551,3955-
22 feb 20241,37551,37551,37551,37551,3755-
21 feb 20241,35551,35551,35551,35551,3555-
20 feb 20241,38051,38051,38051,38051,3805-
19 feb 20241,35851,39001,35851,39001,39004
16 feb 20241,35901,35901,35901,35901,3590-
15 feb 20241,33701,34151,33701,34151,34151.000
14 feb 20241,33901,33901,33901,33901,3390-
13 feb 20241,32351,34901,32351,34901,3490235
12 feb 20241,25101,25101,25101,25101,2510-
09 feb 20241,25601,25601,25601,25601,2560-
08 feb 20241,25051,26101,25051,26101,26101.002
07 feb 20241,29701,29701,29701,29701,2970-
*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...