Italia Markets closed

Saipem SpA (SPM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1290+0,0390 (+1,87%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
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
*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...