Italia markets closed

Saipem SpA (SPM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2400-0,0480 (-2,10%)
Alla chiusura: 05:38PM CEST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 mar 20241,93251,97901,88151,97901,9790144.800.267
04 mar 20241,86001,94301,84301,91001,9100152.352.695
01 mar 20241,67151,83501,66251,82151,8215170.004.032
29 feb 20241,57901,69351,56001,68101,6810244.503.573
28 feb 20241,49901,50001,46101,48351,483551.464.330
27 feb 20241,44251,49501,43201,49301,493097.981.694
26 feb 20241,40001,44451,39751,43201,432042.526.934
23 feb 20241,41201,43151,39101,40151,401550.573.825
22 feb 20241,38551,41401,36601,40601,406057.542.607
21 feb 20241,37301,39001,35801,38101,381023.884.244
20 feb 20241,38851,39651,36101,36651,366526.267.724
19 feb 20241,36951,39851,36951,39051,390543.930.448
16 feb 20241,37551,38101,35701,37501,375037.201.230
15 feb 20241,34001,37101,33151,37101,371050.780.486
14 feb 20241,34801,35851,33301,34701,347030.935.111
13 feb 20241,33901,36651,31551,35451,354563.783.243
12 feb 20241,26101,33301,25851,33301,333063.429.455
09 feb 20241,27801,28001,25401,25901,259025.434.216
08 feb 20241,25951,26801,24701,26201,262031.738.276
07 feb 20241,30301,30351,25651,25951,259549.883.224
06 feb 20241,29901,31251,28851,30101,301029.949.936
05 feb 20241,31201,31951,28601,28801,288040.947.678
02 feb 20241,33001,33801,30301,31401,314051.525.732
01 feb 20241,34051,35901,33251,33701,337041.752.463
31 gen 20241,35051,37351,33101,33401,334093.015.754
30 gen 20241,45901,45901,32451,32451,3245303.387.839
29 gen 20241,52651,55351,50801,51751,517532.421.098
26 gen 20241,53501,53801,50151,50801,508021.291.896
25 gen 20241,52201,54401,50951,51751,517539.837.530
24 gen 20241,48901,52301,46151,52201,522046.474.177
23 gen 20241,44601,49601,44601,47801,478070.363.678
22 gen 20241,42651,45151,41501,43701,437032.884.561
19 gen 20241,44301,46651,42601,42601,426030.433.447
18 gen 20241,45001,45351,40751,43351,433535.782.956
17 gen 20241,42501,44101,41451,44001,440021.945.230
16 gen 20241,41451,45401,40651,44051,440532.597.197
15 gen 20241,41551,42351,40601,41601,416045.333.690
12 gen 20241,42401,46051,42251,44701,447036.696.270
11 gen 20241,45901,45951,40701,40801,408047.802.932
10 gen 20241,47701,48251,44501,44501,445029.615.535
09 gen 20241,51851,51951,47001,47151,471533.774.303
08 gen 20241,55601,56551,50401,50651,506549.175.369
05 gen 20241,53051,56851,52251,56701,567038.060.171
04 gen 20241,49601,55351,49501,53701,537071.627.029
03 gen 20241,48751,49001,45301,48901,489031.598.891
02 gen 20241,47751,51601,47501,48751,487544.439.250
29 dic 20231,47851,48951,46801,47001,470016.596.498
28 dic 20231,48701,49701,47651,48301,483016.248.522
27 dic 20231,45601,50001,45251,48751,487554.039.143
22 dic 20231,44601,45601,43951,44651,446515.340.362
21 dic 20231,43701,46451,43501,44451,444527.423.653
20 dic 20231,44051,45801,43751,44851,448521.961.584
19 dic 20231,42501,43451,40651,43451,434531.820.933
18 dic 20231,41851,44601,41301,42051,420535.969.343
15 dic 20231,42501,44451,40501,41301,413032.095.176
14 dic 20231,39401,42451,37951,41651,416534.661.892
13 dic 20231,37401,38701,36701,37701,377031.335.128
12 dic 20231,40151,42201,37101,37101,371037.757.243
11 dic 20231,40851,41951,39151,40601,406023.270.010
08 dic 20231,41751,42851,39801,40101,401034.906.238
07 dic 20231,47001,47351,40101,40101,401061.474.648
06 dic 20231,49501,50651,46001,46151,461532.246.011
05 dic 20231,47701,51051,47401,49501,495027.839.980
04 dic 20231,49051,50001,46001,47451,474546.218.095
01 dic 20231,47201,51001,46401,50701,507046.859.001
30 nov 20231,43701,49651,43001,47101,471079.262.449
29 nov 20231,44501,46351,41601,42251,422549.013.509
28 nov 20231,44001,44501,41201,42101,421029.736.294
27 nov 20231,45001,45601,43401,44051,440515.943.415
*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...