Italia markets closed

Saipem SpA (SPEA.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3520+0,0650 (+2,84%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,35202,35202,35202,35202,3520-
27 giu 20242,28702,28702,28702,28702,2870-
26 giu 20242,22802,22802,22802,22802,2280-
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 20242,07502,07502,07502,07502,0750-
18 giu 20242,03702,03702,03702,03702,0370-
17 giu 20242,03702,03702,03702,03702,0370-
14 giu 20242,04102,04102,03802,03802,03808.000
13 giu 20242,09302,09302,06002,06002,06004.000
12 giu 20241,99801,99801,99801,99801,9980-
11 giu 20242,16002,16002,16002,16002,1600-
10 giu 20242,16002,16002,16002,16002,1600-
07 giu 20242,16002,16002,16002,16002,1600-
06 giu 20242,16002,16002,16002,16002,1600-
05 giu 20242,16002,16002,16002,16002,1600-
04 giu 20242,24902,24902,24902,24902,2490-
03 giu 20242,31002,31002,28102,28102,2810400
31 mag 20242,31602,31602,31602,31602,3160-
30 mag 20242,30402,30402,30402,30402,3040-
29 mag 20242,36402,36402,36402,36402,3640-
28 mag 20242,36402,36402,36402,36402,3640-
27 mag 20242,30802,30802,30802,30802,3080-
24 mag 20242,31802,31802,31802,31802,3180-
23 mag 20242,35302,35302,35302,35302,3530-
22 mag 20242,38602,38602,38602,38602,3860-
21 mag 20242,27602,27602,27602,27602,2760-
20 mag 20242,27602,27602,27602,27602,2760-
17 mag 20242,20802,20802,20802,20802,2080-
16 mag 20242,18902,18902,18902,18902,1890-
15 mag 20242,18902,18902,18902,18902,1890-
14 mag 20242,14002,14002,14002,14002,1400-
13 mag 20242,15702,15702,15702,15702,1570-
10 mag 20242,13502,13502,13502,13502,1350-
09 mag 20242,12102,12102,12102,12102,1210-
08 mag 20242,16902,16902,16902,16902,1690-
07 mag 20242,17002,17002,17002,17002,1700-
06 mag 20242,15802,15802,15802,15802,1580-
03 mag 20242,17902,17902,17902,17902,1790-
02 mag 20242,17502,17502,17502,17502,1750-
30 apr 20242,20502,20502,20502,20502,2050-
29 apr 20242,17002,17002,17002,17002,1700-
26 apr 20242,17002,17002,17002,17002,1700-
25 apr 20242,19402,19402,19402,19402,1940-
24 apr 20242,25602,25602,25602,25602,2560-
23 apr 20242,24302,24302,17602,17602,17602.001
22 apr 20242,25702,25702,25702,25702,2570-
19 apr 20242,27402,27402,27402,27402,2740-
18 apr 20242,34002,34002,27402,27402,27402.500
17 apr 20242,34002,34002,34002,34002,3400-
16 apr 20242,40402,40402,40402,40402,4040-
15 apr 20242,42002,42002,42002,42002,4200-
12 apr 20242,32202,32202,32202,32202,3220-
11 apr 20242,30002,30002,30002,30002,3000-
10 apr 20242,25802,25802,25802,25802,2580-
09 apr 20242,23902,23902,23902,23902,2390-
08 apr 20242,23302,23302,23302,23302,2330-
05 apr 20242,23302,23302,23302,23302,2330-
04 apr 20242,28202,28202,28202,28202,2820-
03 apr 20242,28102,28102,28102,28102,2810-
02 apr 20242,26602,26602,26602,26602,2660-
28 mar 20242,21602,21602,21602,21602,2160-
27 mar 20242,24002,24002,24002,24002,2400-
26 mar 20242,15102,15102,15102,15102,1510-
25 mar 20241,98901,98901,98901,98901,9890-
22 mar 20242,08302,08302,08302,08302,0830-
21 mar 20242,11502,11502,11502,11502,1150-
20 mar 20242,09802,09802,09802,09802,0980-
19 mar 20242,11102,11102,11102,11102,1110-
18 mar 20242,08002,08002,08002,08002,0800-
15 mar 20242,04402,04402,04402,04402,0440-
14 mar 20241,98501,98501,98501,98501,9850-
13 mar 20241,99201,99201,99201,99201,9920-
12 mar 20241,98801,98801,98801,98801,9880-
11 mar 20241,98801,98801,98801,98801,9880-
08 mar 20241,97051,97051,97051,97051,9705-
07 mar 20241,94751,94751,94751,94751,9475-
06 mar 20241,97001,97001,97001,97001,9700-
05 mar 20241,96251,96251,96251,96251,9625-
04 mar 20241,78501,78501,78501,78501,7850-
01 mar 20241,67001,67001,67001,67001,6700-
29 feb 20241,55151,67001,55151,67001,67006.000
28 feb 20241,46901,46901,46901,46901,4690-
27 feb 20241,41851,41851,41851,41851,4185-
26 feb 20241,39551,39551,39551,39551,3955-
23 feb 20241,39551,39551,39551,39551,3955-
22 feb 20241,37551,37551,37551,37551,3755-
21 feb 20241,37551,37551,37551,37551,3755-
20 feb 20241,38051,38051,38051,38051,3805720
19 feb 20241,35901,40201,35901,40201,40205.000
16 feb 20241,35901,35901,35901,35901,3590-
15 feb 20241,33901,33901,33901,33901,3390-
14 feb 20241,33901,33901,33901,33901,3390-
13 feb 20241,32351,32351,32351,32351,3235-
12 feb 20241,27051,27051,27051,27051,2705-
09 feb 20241,27051,27051,27051,27051,2705-
08 feb 20241,27051,27051,27051,27051,2705-
07 feb 20241,30151,30151,30151,30151,3015-
*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...