U.S. markets closed

Saipem SpA (SPM.MI)

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2.0310+0.0080 (+0.40%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 20242.02702.04702.01002.03102.031015,603,742
10 oct 20242.01802.03502.00502.02302.023020,529,123
09 oct 20242.00002.01501.98452.01002.010016,876,658
08 oct 20242.03802.04201.99202.00602.006031,322,911
07 oct 20242.04502.06201.99352.05702.057029,472,348
04 oct 20241.97452.05401.96502.04402.044049,353,038
03 oct 20242.03202.03701.91101.96001.960057,417,787
02 oct 20242.00402.05002.00102.03302.033036,245,232
01 oct 20241.97852.01001.93652.00002.000038,489,281
30 sept 20241.96801.98901.93601.97851.978527,923,266
27 sept 20241.92901.97401.92801.94751.947530,711,633
26 sept 20242.01202.01601.92001.92001.920080,871,897
25 sept 20242.05202.06602.01802.03602.036024,725,349
24 sept 20242.07802.11202.05502.06202.062036,865,486
23 sept 20242.04702.04901.99452.03402.034013,426,784
20 sept 20242.06802.08302.02402.02402.024023,608,354
19 sept 20242.03402.08502.02702.08502.085036,994,924
18 sept 20241.94202.02301.93902.00902.009040,890,641
17 sept 20241.96001.97201.93601.95451.954522,946,510
16 sept 20241.97201.97751.91451.95551.955549,350,151
13 sept 20241.84801.87951.83601.86351.863519,108,825
12 sept 20241.85401.86301.82001.85051.850520,501,400
11 sept 20241.81001.84651.80151.82701.827022,594,695
10 sept 20241.87651.89501.78851.79701.797037,765,591
09 sept 20241.87001.89851.85401.88251.882516,854,501
06 sept 20241.87401.89751.85301.86801.868022,436,299
05 sept 20241.90501.92501.88401.89451.894523,209,952
04 sept 20241.88001.94701.86001.92201.922035,189,302
03 sept 20242.01702.02001.87751.88001.880053,900,944
02 sept 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 jul 20242.20002.24002.19002.19702.197020,351,307
30 jul 20242.19302.21802.17902.18502.185018,067,908
29 jul 20242.25602.25702.19202.19802.198023,423,950
26 jul 20242.31002.36202.22802.22802.228044,868,347
25 jul 20242.34402.35002.22802.32502.325045,523,587
24 jul 20242.42002.43202.28502.30002.300044,806,721
23 jul 20242.39702.42302.36702.41902.419023,246,952
22 jul 20242.38502.39902.36002.38902.389015,006,678
19 jul 20242.40102.41102.35702.36702.367014,435,165
18 jul 20242.39602.41402.39102.40802.408016,678,363
17 jul 20242.37002.41802.36602.38402.384029,130,431
16 jul 20242.40002.41102.34902.36802.368019,724,218
15 jul 20242.38002.41902.36702.40302.403026,904,448
12 jul 20242.31702.37602.31002.35402.354024,912,702
11 jul 20242.33302.35402.30702.31702.317026,757,191
10 jul 20242.26902.32802.25602.32802.328026,440,425
09 jul 20242.26402.29702.22102.23402.234027,065,992
08 jul 20242.32702.33502.26502.27002.270030,741,370
05 jul 20242.33002.38402.32102.32502.325025,601,227
04 jul 20242.34502.34502.29702.32302.323022,190,166
03 jul 20242.40902.41302.33102.33602.336030,311,448
02 jul 20242.40002.45002.39002.40402.404049,679,366
01 jul 20242.41002.44802.38402.39802.398033,746,318
28 jun 20242.36402.42302.34702.39202.392045,307,394
27 jun 20242.32002.36802.29002.36302.363037,141,233
26 jun 20242.25602.34002.24702.29002.290057,182,859
25 jun 20242.18002.24402.17902.23702.237039,248,301
24 jun 20242.16002.17702.14102.15902.159016,359,113
21 jun 20242.12802.18102.12102.15402.154035,756,797
20 jun 20242.09002.13902.08302.12902.129021,085,975
19 jun 20242.08702.10702.04502.09002.090022,290,014
18 jun 20242.03402.10202.02402.09002.090035,977,989
17 jun 20242.02002.04701.98652.01902.019017,578,620
14 jun 20242.03002.06801.97802.02402.024052,695,115
13 jun 20242.10002.10602.01302.03002.030033,021,803
12 jun 20242.07002.12802.01202.10202.102061,093,984
11 jun 20242.15902.16702.06502.06502.065027,905,894
10 jun 20242.16502.18202.10102.15402.154028,506,448
07 jun 20242.16202.18402.13402.17102.171017,467,441
06 jun 20242.16002.18802.14002.15602.156035,218,310
05 jun 20242.13702.17302.12602.15302.153022,296,682
04 jun 20242.21302.22302.13502.13702.137047,320,073
03 jun 20242.30402.32502.23202.23302.233026,661,132
31 may 20242.33402.33402.27702.28602.286017,530,080
30 may 20242.29402.34602.28602.32502.325013,550,932
29 may 20242.38902.40502.29002.29402.294021,927,012
28 may 20242.39802.41102.36002.37302.373018,307,723
27 may 20242.32002.38302.30602.38202.382027,147,448
24 may 20242.30502.30602.23702.30002.300023,213,835
*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...