U.S. markets open in 5 hours 36 minutes
F S&P 500
5,548.50 +11.50 (+0.21%) F Dow Jones
39,540.00 +14.00 (+0.04%) F Nasdaq
20,051.25 +79.00 (+0.40%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,326.40 -4.40 (-0.19%)
Saipem SpA (SPEA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:12AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 1,362 |
| 25 jun 2024 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | - |
| 24 jun 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
| 21 jun 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 20 jun 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 19 jun 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
| 18 jun 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 17 jun 2024 | 2.0180 | 2.0250 | 2.0180 | 2.0220 | 2.0220 | 1,362 |
| 14 jun 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
| 13 jun 2024 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | 2.0930 | - |
| 12 jun 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 11 jun 2024 | 2.1450 | 2.1450 | 1.9600 | 1.9895 | 1.9895 | 32,700 |
| 10 jun 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
| 07 jun 2024 | 2.1460 | 2.1660 | 2.1460 | 2.1660 | 2.1660 | 300 |
| 06 jun 2024 | 2.1470 | 2.1740 | 2.1470 | 2.1560 | 2.1560 | 5,000 |
| 05 jun 2024 | 2.1400 | 2.1400 | 2.1320 | 2.1320 | 2.1320 | 2,000 |
| 04 jun 2024 | 2.2290 | 2.2290 | 2.1640 | 2.1640 | 2.1640 | 150 |
| 03 jun 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 31 may 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | - |
| 30 may 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
| 29 may 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | - |
| 28 may 2024 | 2.3640 | 2.3780 | 2.3640 | 2.3780 | 2.3780 | 600 |
| 27 may 2024 | 2.2880 | 2.3240 | 2.2880 | 2.3240 | 2.3240 | 2,500 |
| 24 may 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | - |
| 23 may 2024 | 2.3330 | 2.3330 | 2.3120 | 2.3150 | 2.3150 | 42,500 |
| 22 may 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 21 may 2024 | 2.2740 | 2.4000 | 2.2740 | 2.3750 | 2.3750 | 44,750 |
| 20 may 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | - |
| 17 may 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
| 16 may 2024 | 2.1850 | 2.1850 | 2.1740 | 2.1740 | 2.1740 | 2,000 |
| 15 may 2024 | 2.1890 | 2.2200 | 2.1890 | 2.2200 | 2.2200 | 600 |
| 14 may 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 13 may 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
| 10 may 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| 09 may 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
| 08 may 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
| 07 may 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 06 may 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 31 |
| 03 may 2024 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
| 02 may 2024 | 2.1740 | 2.1790 | 2.1740 | 2.1790 | 2.1790 | 2,220 |
| 30 abr 2024 | 2.2060 | 2.2060 | 2.1790 | 2.1790 | 2.1790 | 200 |
| 29 abr 2024 | 2.1690 | 2.1930 | 2.1690 | 2.1930 | 2.1930 | 2,000 |
| 26 abr 2024 | 2.1490 | 2.1700 | 2.1490 | 2.1700 | 2.1700 | 250 |
| 25 abr 2024 | 2.1760 | 2.1760 | 2.1290 | 2.1290 | 2.1290 | 5,000 |
| 24 abr 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
| 23 abr 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | - |
| 22 abr 2024 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | - |
| 19 abr 2024 | 2.2620 | 2.2620 | 2.2020 | 2.2200 | 2.2200 | 18,000 |
| 18 abr 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
| 17 abr 2024 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | - |
| 16 abr 2024 | 2.3840 | 2.3840 | 2.3220 | 2.3220 | 2.3220 | 12,063 |
| 15 abr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 12 abr 2024 | 2.3230 | 2.4200 | 2.3230 | 2.4200 | 2.4200 | 7,000 |
| 11 abr 2024 | 2.3000 | 2.3320 | 2.3000 | 2.3320 | 2.3320 | 1,000 |
| 10 abr 2024 | 2.2580 | 2.3080 | 2.2580 | 2.3080 | 2.3080 | 130 |
| 09 abr 2024 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | - |
| 08 abr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 05 abr 2024 | 2.2170 | 2.2230 | 2.2170 | 2.2230 | 2.2230 | 36,480 |
| 04 abr 2024 | 2.2810 | 2.2810 | 2.2080 | 2.2080 | 2.2080 | 26,533 |
| 03 abr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 02 abr 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | - |
| 28 mar 2024 | 2.1960 | 2.2450 | 2.1960 | 2.2450 | 2.2450 | 200 |
| 27 mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 26 mar 2024 | 2.1510 | 2.2410 | 2.1510 | 2.2410 | 2.2410 | 30,000 |
| 25 mar 2024 | 1.9540 | 2.1550 | 1.9540 | 2.1550 | 2.1550 | 41,100 |
| 22 mar 2024 | 2.0620 | 2.0620 | 2.0310 | 2.0310 | 2.0310 | 6,666 |
| 21 mar 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 20 mar 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 19 mar 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
| 18 mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 15 mar 2024 | 2.0450 | 2.1480 | 2.0450 | 2.1480 | 2.1480 | 10,000 |
| 14 mar 2024 | 1.9650 | 2.0700 | 1.9650 | 2.0700 | 2.0700 | 30,312 |
| 13 mar 2024 | 1.9920 | 1.9930 | 1.9920 | 1.9920 | 1.9920 | 2,000 |
| 12 mar 2024 | 1.9705 | 1.9900 | 1.9705 | 1.9900 | 1.9900 | 20,000 |
| 11 mar 2024 | 1.9880 | 1.9885 | 1.9700 | 1.9700 | 1.9700 | 25,000 |
| 08 mar 2024 | 1.9705 | 2.0150 | 1.9705 | 2.0150 | 2.0150 | 10,000 |
| 07 mar 2024 | 1.9270 | 2.0000 | 1.9270 | 1.9925 | 1.9925 | 30,145 |
| 06 mar 2024 | 1.9700 | 1.9750 | 1.9700 | 1.9750 | 1.9750 | 100 |
| 05 mar 2024 | 1.8895 | 1.9265 | 1.8895 | 1.9265 | 1.9265 | 15,000 |
| 04 mar 2024 | 1.7850 | 1.9105 | 1.7850 | 1.8945 | 1.8945 | 56,650 |
| 01 mar 2024 | 1.6620 | 1.8130 | 1.6620 | 1.8130 | 1.8130 | 820 |
| 29 feb 2024 | 1.5805 | 1.6510 | 1.5800 | 1.6500 | 1.6500 | 99,500 |
| 28 feb 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 27 feb 2024 | 1.4175 | 1.4865 | 1.4175 | 1.4865 | 1.4865 | 5,000 |
| 26 feb 2024 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | - |
| 23 feb 2024 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | - |
| 22 feb 2024 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | - |
| 21 feb 2024 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | - |
| 20 feb 2024 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | - |
| 19 feb 2024 | 1.3585 | 1.3900 | 1.3585 | 1.3900 | 1.3900 | 4 |
| 16 feb 2024 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | - |
| 15 feb 2024 | 1.3370 | 1.3415 | 1.3370 | 1.3415 | 1.3415 | 1,000 |
| 14 feb 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 13 feb 2024 | 1.3235 | 1.3490 | 1.3235 | 1.3490 | 1.3490 | 235 |
| 12 feb 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| 09 feb 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 08 feb 2024 | 1.2505 | 1.2610 | 1.2505 | 1.2610 | 1.2610 | 1,002 |
| 07 feb 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 06 feb 2024 | 1.2815 | 1.2815 | 1.2815 | 1.2815 | 1.2815 | - |
| 05 feb 2024 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.