Italia markets closed

Saipem SpA (SPM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2280-0,0970 (-4,17%)
Alla chiusura: 05:38PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20242,31002,36202,22802,22802,228044.868.347
25 lug 20242,34402,35002,22802,32502,325045.523.587
24 lug 20242,42002,43202,28502,30002,300044.806.721
23 lug 20242,39702,42302,36702,41902,419023.246.952
22 lug 20242,38502,39902,36002,38902,389015.006.678
19 lug 20242,40102,41102,35702,36702,367014.435.165
18 lug 20242,39602,41402,39102,40802,408016.678.363
17 lug 20242,37002,41802,36602,38402,384029.130.431
16 lug 20242,40002,41102,34902,36802,368019.724.218
15 lug 20242,38002,41902,36702,40302,403026.904.448
12 lug 20242,31702,37602,31002,35402,354024.912.702
11 lug 20242,33302,35402,30702,31702,317026.757.191
10 lug 20242,26902,32802,25602,32802,328026.440.425
09 lug 20242,26402,29702,22102,23402,234027.065.992
08 lug 20242,32702,33502,26502,27002,270030.741.370
05 lug 20242,33002,38402,32102,32502,325025.601.227
04 lug 20242,34502,34502,29702,32302,323022.190.166
03 lug 20242,40902,41302,33102,33602,336030.311.448
02 lug 20242,40002,45002,39002,40402,404049.679.366
01 lug 20242,41002,44802,38402,39802,398033.746.318
28 giu 20242,36402,42302,34702,39202,392045.307.394
27 giu 20242,32002,36802,29002,36302,363037.141.233
26 giu 20242,25602,34002,24702,29002,290057.182.859
25 giu 20242,18002,24402,17902,23702,237039.248.301
24 giu 20242,16002,17702,14102,15902,159016.359.113
21 giu 20242,12802,18102,12102,15402,154035.756.797
20 giu 20242,09002,13902,08302,12902,129021.085.975
19 giu 20242,08702,10702,04502,09002,090022.290.014
18 giu 20242,03402,10202,02402,09002,090035.977.989
17 giu 20242,02002,04701,98652,01902,019017.578.620
14 giu 20242,03002,06801,97802,02402,024052.695.115
13 giu 20242,10002,10602,01302,03002,030033.021.803
12 giu 20242,07002,12802,01202,10202,102061.093.984
11 giu 20242,15902,16702,06502,06502,065027.905.894
10 giu 20242,16502,18202,10102,15402,154028.506.448
07 giu 20242,16202,18402,13402,17102,171017.467.441
06 giu 20242,16002,18802,14002,15602,156035.218.310
05 giu 20242,13702,17302,12602,15302,153022.296.682
04 giu 20242,21302,22302,13502,13702,137047.320.073
03 giu 20242,30402,32502,23202,23302,233026.661.132
31 mag 20242,33402,33402,27702,28602,286017.530.080
30 mag 20242,29402,34602,28602,32502,325013.550.932
29 mag 20242,38902,40502,29002,29402,294021.927.012
28 mag 20242,39802,41102,36002,37302,373018.307.723
27 mag 20242,32002,38302,30602,38202,382027.147.448
24 mag 20242,30502,30602,23702,30002,300023.213.835
23 mag 20242,33002,34802,29302,31302,313031.371.586
22 mag 20242,38002,40202,31702,33102,331035.651.426
21 mag 20242,35802,39202,33702,37302,373044.554.345
20 mag 20242,29302,35202,27402,28202,282024.845.201
17 mag 20242,25702,29102,24102,27402,274039.975.168
16 mag 20242,20702,21302,16002,21202,212019.971.385
15 mag 20242,21002,23302,17802,19802,198023.698.707
14 mag 20242,13202,20202,12702,19702,197019.775.385
13 mag 20242,15102,17102,11902,13102,131022.011.055
10 mag 20242,16502,20202,15602,15702,157017.835.421
09 mag 20242,11602,15402,11602,14802,148016.042.180
08 mag 20242,16202,16502,08702,11302,113024.746.972
07 mag 20242,16802,19702,15502,16002,160015.304.820
06 mag 20242,15802,20902,15802,17902,179020.243.345
03 mag 20242,19502,20802,11702,14702,147024.217.788
02 mag 20242,16402,20402,13202,19202,192027.702.781
30 apr 20242,21602,22502,15202,16402,164019.541.210
29 apr 20242,20502,21702,17602,21402,214018.487.545
26 apr 20242,16802,21302,14902,18702,187025.600.308
25 apr 20242,15302,20102,11402,14302,143027.855.203
24 apr 20242,26802,26902,15602,18102,181046.811.721
23 apr 20242,26502,29202,10402,25602,256070.663.582
22 apr 20242,26002,28302,20402,22202,222027.318.033
19 apr 20242,24602,26402,20202,24002,240034.419.597
18 apr 20242,33602,33902,25302,28802,288027.835.007
17 apr 20242,35002,37902,32202,33202,332020.898.613
16 apr 20242,36002,42102,30102,34002,340042.505.018
15 apr 20242,45502,47102,37502,39702,397081.592.175
12 apr 20242,35002,45902,34602,41502,415065.236.445
11 apr 20242,34702,38202,30502,32402,324041.532.484
10 apr 20242,26102,31902,21802,31102,311037.377.591
09 apr 20242,24502,29302,23802,25502,255029.639.951
08 apr 20242,23602,29402,22802,25402,254025.187.040
05 apr 20242,22602,25902,20302,23302,233020.444.616
04 apr 20242,29902,30002,21702,25302,253037.345.823
03 apr 20242,32002,32402,27702,29202,292020.401.572
02 apr 20242,30102,34902,28802,30402,304046.624.987
28 mar 20242,23902,27902,22002,26202,262045.185.350
27 mar 20242,26602,26602,19302,19402,194033.655.862
26 mar 20242,16202,28302,16202,24802,248071.385.932
25 mar 20242,02002,15102,01102,14802,148051.280.827
22 mar 20242,07802,08002,01302,02502,025023.202.417
21 mar 20242,13002,13802,05602,07102,071028.001.463
20 mar 20242,08302,11702,07302,10902,109021.018.087
19 mar 20242,12202,13102,08402,08702,087029.642.492
18 mar 20242,11002,13002,07702,11202,112028.755.854
15 mar 20242,06402,14802,05902,10502,105047.381.130
14 mar 20241,97502,08601,97302,06802,068057.618.987
13 mar 20242,01802,01801,96701,97851,978535.409.474
12 mar 20241,99652,03501,98301,99801,998035.104.139
11 mar 20241,99802,02601,96351,97651,976536.852.781
08 mar 20242,01002,03901,99701,99851,998549.927.978
07 mar 20241,94502,01801,93851,97251,9725100.745.158
06 mar 20241,98802,00801,89001,93501,9350102.058.873
*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...