I mercati italiani sono chiusi

Saipem S.p.A. (SPM.MI)


Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,36-0,03 (-0,94%)
Alla chiusura: 5:35PM CEST
Gli utenti guardano anche:
ENI.MIISP.MITEN.MIUCG.MIBMPS.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
21 lug 20173,403,413,363,363,363.712.810
19 mag 20170,400,400,390,390,3966.137.235
18 mag 20170,400,400,390,390,3996.688.868
17 mag 20170,400,400,400,400,4064.282.880
16 mag 20170,400,410,400,400,4070.189.106
15 mag 20170,400,400,400,400,4067.998.282
12 mag 20170,400,400,400,400,4063.958.857
11 mag 20170,400,400,400,400,4070.691.796
10 mag 20170,400,410,400,400,40106.256.257
09 mag 20170,400,410,400,400,4080.873.430
08 mag 20170,400,400,390,400,4077.388.176
05 mag 20170,390,400,390,400,40123.993.563
04 mag 20170,400,400,390,390,39101.090.386
03 mag 20170,390,400,390,400,4079.149.498
02 mag 20170,400,400,390,390,3970.518.849
28 apr 20170,400,410,400,400,4077.046.996
27 apr 20170,410,420,400,400,4068.323.069
26 apr 20170,410,420,410,410,4192.297.524
25 apr 20170,400,420,400,410,41104.938.303
24 apr 20170,400,400,390,400,40102.252.338
21 apr 20170,390,410,390,390,39173.192.157
20 apr 20170,400,400,390,390,3991.492.507
19 apr 20170,400,410,400,400,4059.493.781
18 apr 20170,410,410,400,400,4067.882.754
13 apr 20170,410,410,400,410,4156.797.426
12 apr 20170,420,420,410,410,4177.619.328
11 apr 20170,420,420,410,410,4176.068.734
10 apr 20170,420,420,410,420,4262.469.847
07 apr 20170,430,440,420,420,4297.174.728
06 apr 20170,420,430,420,430,4363.739.593
05 apr 20170,430,430,420,430,4379.868.475
04 apr 20170,440,440,420,430,43103.538.895
03 apr 20170,430,440,430,440,44143.464.017
31 mar 20170,430,430,430,430,4375.394.704
30 mar 20170,430,440,420,430,43107.614.031
29 mar 20170,430,430,420,430,43121.891.068
28 mar 20170,400,430,400,420,42146.534.651
27 mar 20170,400,400,400,400,4077.344.237
24 mar 20170,400,410,400,400,4062.526.601
23 mar 20170,400,400,400,400,40101.217.590
22 mar 20170,400,410,400,400,4081.091.659
21 mar 20170,410,410,400,410,4176.307.818
20 mar 20170,400,410,400,410,4165.886.784
17 mar 20170,410,410,400,400,4090.341.561
16 mar 20170,410,420,410,410,4194.560.076
15 mar 20170,410,410,400,410,4183.046.644
14 mar 20170,410,410,400,400,4096.844.985
13 mar 20170,400,410,400,410,4167.211.538
10 mar 20170,410,410,400,400,4090.747.596
09 mar 20170,410,410,400,400,40120.583.983
08 mar 20170,420,420,410,420,4258.113.591
07 mar 20170,420,420,410,420,4288.052.386
06 mar 20170,420,430,420,420,4271.357.668
03 mar 20170,420,430,420,430,4367.968.486
02 mar 20170,430,430,420,420,4286.829.054
01 mar 20170,430,440,430,430,4396.732.017
28 feb 20170,420,430,420,430,4381.530.757
27 feb 20170,420,420,400,420,4292.688.688
24 feb 20170,440,440,420,420,42186.396.286
23 feb 20170,450,470,450,450,4566.416.077
22 feb 20170,470,470,450,450,4563.131.507
21 feb 20170,470,470,460,470,4752.333.838
20 feb 20170,460,470,460,460,4644.150.411
17 feb 20170,470,470,460,460,4665.281.685
16 feb 20170,450,470,450,470,47106.560.957
15 feb 20170,470,470,450,450,4594.064.062
14 feb 20170,480,480,460,470,4783.044.804
13 feb 20170,470,480,470,480,4860.523.209
10 feb 20170,470,470,460,470,4756.487.147
09 feb 20170,460,470,450,470,4766.789.679
08 feb 20170,460,460,440,450,4579.096.421
07 feb 20170,460,470,460,460,4655.894.359
06 feb 20170,480,480,460,460,4677.935.389
03 feb 20170,470,470,460,470,4771.157.870
02 feb 20170,470,470,460,460,4697.353.919
01 feb 20170,470,480,470,470,4785.513.468
31 gen 20170,490,490,470,470,47127.850.650
30 gen 20170,520,520,490,490,49122.428.769
27 gen 20170,520,530,510,520,5243.763.954
26 gen 20170,530,540,520,520,5272.014.390
25 gen 20170,500,530,500,530,53149.815.608
24 gen 20170,500,500,490,500,5065.620.873
23 gen 20170,500,500,490,500,5060.901.759
20 gen 20170,490,500,490,500,5070.403.597
19 gen 20170,500,510,500,500,5052.300.773
18 gen 20170,510,510,490,510,5185.709.140
17 gen 20170,490,510,490,500,5093.061.720
16 gen 20170,500,510,490,490,4995.294.517
13 gen 20170,510,510,500,510,5160.628.505
12 gen 20170,520,520,510,510,5159.420.911
11 gen 20170,510,520,500,520,5277.559.082
10 gen 20170,530,530,500,510,51145.644.920
09 gen 20170,550,560,530,530,5364.548.252
06 gen 20170,550,550,540,550,5555.592.801
05 gen 20170,560,560,550,560,5669.580.903
04 gen 20170,570,570,550,560,5694.411.285
03 gen 20170,570,580,550,570,57199.040.067
02 gen 20170,540,570,540,560,56112.152.410
30 dic 20160,540,540,540,540,5444.578.114
29 dic 20160,530,540,530,530,5349.890.742
*Close price adjusted for splits.*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...