Italia markets close in 8 hours 3 minutes

Saipem SpA (SPEA.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3740+0,0090 (+0,38%)
In data: 08:07AM 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 20242,37402,37402,37402,37402,3740-
28 giu 20242,33002,37102,33002,36502,3650-
27 giu 20242,25502,30602,25502,30602,3060-
26 giu 20242,19902,35302,19902,26702,2670120
25 giu 20242,11202,18602,11202,18202,1820-
24 giu 20242,12202,13202,11502,13202,13203.840
21 giu 20242,08602,14002,08602,11402,1140-
20 giu 20242,05502,08702,05502,08702,0870-
19 giu 20242,05402,05402,02102,03402,0340-
18 giu 20241,99502,04201,99502,03502,0350-
17 giu 20241,97452,01201,96201,97151,9715-
14 giu 20241,99802,03301,97651,97651,9765-
13 giu 20242,05602,05601,98251,98251,9825-
12 giu 20241,93602,08801,93602,08802,0880-
11 giu 20242,11402,12602,10202,12602,1260-
10 giu 20242,12602,13202,07702,11202,1120-
07 giu 20242,11302,12702,11002,12002,1200-
06 giu 20242,12202,14602,11902,12202,1220-
05 giu 20242,12002,12302,09802,11602,1160-
04 giu 20242,18802,18802,10802,11602,1160-
03 giu 20242,27002,27002,23902,24902,2490-
31 mag 20242,29102,29102,24402,24402,2440-
30 mag 20242,25102,30102,25102,29402,2940-
29 mag 20242,33602,35202,28902,28902,2890-
28 mag 20242,34302,35202,33702,34402,3440-
27 mag 20242,26802,32102,26802,32102,3210-
24 mag 20242,31002,31002,21802,24802,2480600
23 mag 20242,31202,31202,31202,31202,3120-
22 mag 20242,36502,36502,30102,31402,3140-
21 mag 20242,23902,32802,23902,32802,3280-
20 mag 20242,25602,27702,24602,24602,2460-
17 mag 20242,18802,24102,18802,23102,2310-
16 mag 20242,16202,16302,13102,16302,1630-
15 mag 20242,16302,19102,15102,15902,1590-
14 mag 20242,08802,14502,08802,14502,1450-
13 mag 20242,13802,13802,09202,09202,09201.500
10 mag 20242,11202,15902,11202,15902,1590-
09 mag 20242,07102,11202,07102,10502,1050-
08 mag 20242,11902,11902,07002,07402,0740-
07 mag 20242,13202,15302,13002,13002,1300-
06 mag 20242,09402,15602,09402,15102,1510-
03 mag 20242,15702,21202,11202,11202,1120450
02 mag 20242,11402,16502,10802,16502,1650-
30 apr 20242,18802,18802,13302,13302,1330-
29 apr 20242,13502,17402,13502,16902,1690-
26 apr 20242,11102,16802,11102,15802,1580-
25 apr 20242,13002,15702,08802,10902,1090-
24 apr 20242,23602,23602,14302,14602,1460-
23 apr 20242,18902,25202,07502,21502,2150333
22 apr 20242,21702,24102,18302,21002,2100-
19 apr 20242,22402,22402,18002,20502,2050-
18 apr 20242,31302,31302,22802,23902,2390-
17 apr 20242,27502,33602,27502,30402,3040-
16 apr 20242,33002,37902,31802,31802,3180-
15 apr 20242,40102,42102,34902,34902,3490-
12 apr 20242,30202,41502,30202,37702,3770-
11 apr 20242,27002,32902,17502,17902,1790-
10 apr 20242,23702,25202,19402,22402,2240-
09 apr 20242,21602,24702,21402,24702,2470-
08 apr 20242,19502,23302,19502,23302,2330-
05 apr 20242,19702,20602,17402,19102,1910-
04 apr 20242,26102,26102,19502,21602,2160-
03 apr 20242,26102,28002,25602,25802,2580-
02 apr 20242,20602,31002,14402,14402,14406.000
28 mar 20242,15602,29802,15602,29802,2980333
27 mar 20242,21102,21102,18702,18902,1890-
26 mar 20242,13102,22302,13102,21102,2110-
25 mar 20241,96852,11201,96852,11002,1100-
22 mar 20242,02702,03302,00402,00402,0040-
21 mar 20242,09702,09702,03902,04802,0480-
20 mar 20242,04002,07702,04002,07302,0730-
19 mar 20242,09102,09102,05402,06202,0620-
18 mar 20242,05802,10002,05102,05702,05701.560
15 mar 20242,01202,17402,01202,17402,17403.840
14 mar 20241,93902,05001,93902,05002,0500-
13 mar 20241,95501,96401,95501,95951,9595-
12 mar 20241,94701,99451,94701,97551,9755-
11 mar 20241,95051,99251,93801,97001,9700-
08 mar 20241,93502,06401,93501,98351,98351.000
07 mar 20241,89001,97751,89001,97051,97055
06 mar 20241,93901,97001,91401,92001,9200-
05 mar 20241,86001,91951,86001,91951,9195-
04 mar 20241,76601,90751,76601,90751,9075-
01 mar 20241,63951,78501,63951,78501,78501.500
29 feb 20241,52301,65101,52301,65101,6510-
28 feb 20241,45201,46451,45101,46451,4645-
27 feb 20241,39551,46551,39551,46551,4655-
26 feb 20241,36201,41051,36201,41051,4105-
23 feb 20241,36851,40201,36851,38351,3835-
22 feb 20241,35651,38851,35651,37651,3765-
21 feb 20241,33751,34951,33751,34901,3490-
20 feb 20241,35251,37201,34551,34551,3455-
19 feb 20241,33551,37251,33551,36551,3655-
16 feb 20241,34401,34951,34251,34251,3425-
15 feb 20241,31651,34601,31651,34601,3460-
14 feb 20241,31651,33301,31651,32251,3225-
13 feb 20241,29551,33001,29551,33001,3300-
12 feb 20241,23751,30601,23751,30451,3045-
09 feb 20241,23201,24751,23201,23651,2365-
08 feb 20241,23351,24551,23001,23651,2365-
*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...