Italia markets close in 6 hours 46 minutes

Saipem SpA (SPM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8545+0,0275 (+1,51%)
In data: 10:29AM CEST. Mercato aperto.
Periodo di tempo:
12 set 2023 - 12 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 set 20241,85401,86201,84451,85451,85453.869.928
11 set 20241,81001,84651,80151,82701,827022.594.695
10 set 20241,87651,89501,78851,79701,797037.765.591
09 set 20241,87001,89851,85401,88251,882516.854.501
06 set 20241,87401,89751,85301,86801,868022.436.299
05 set 20241,90501,92501,88401,89451,894523.209.952
04 set 20241,88001,94701,86001,92201,922035.189.302
03 set 20242,01702,02001,87751,88001,880053.900.944
02 set 20242,02402,02901,99752,02302,023012.789.945
30 ago 20242,04602,05702,01802,03002,030019.255.054
29 ago 20242,01602,05301,99252,04602,046025.186.873
28 ago 20242,04802,07402,01402,01602,016021.670.072
27 ago 20242,08102,09802,03602,03802,038023.581.831
26 ago 20242,08002,08902,06102,07202,072016.439.030
23 ago 20242,06702,09302,06302,07402,074019.961.812
22 ago 20242,06902,07602,03502,06202,062032.183.916
21 ago 20242,02002,08102,02002,06902,069032.985.049
20 ago 20242,05002,05302,00202,00202,002023.182.676
19 ago 20242,02002,06102,01802,06102,061016.236.195
16 ago 20242,01402,07602,00602,02002,020027.488.852
14 ago 20241,98552,00201,97001,98801,988014.853.183
13 ago 20242,00102,01101,95001,98451,984523.362.020
12 ago 20241,98902,03001,98201,99251,992522.541.560
09 ago 20241,99702,02601,98001,98001,980018.209.584
08 ago 20241,98351,99601,95101,98501,985020.354.639
07 ago 20241,99352,03201,96602,01302,013024.047.004
06 ago 20242,01802,03001,95101,96501,965030.259.489
05 ago 20241,91501,99501,86751,97101,971039.953.478
02 ago 20242,15802,16802,04602,06202,062029.396.753
01 ago 20242,20102,21202,17402,17902,179018.512.647
31 lug 20242,20002,24002,19002,19702,197020.351.307
30 lug 20242,19302,21802,17902,18502,185018.067.908
29 lug 20242,25602,25702,19202,19802,198023.423.950
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
*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...