La bourse est fermée

Saipem SpA (SPM.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,2400-0,0480 (-2,10 %)
À la clôture : 05:38PM CEST
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20242,24602,26402,20202,24002,240034 419 597
18 avr. 20242,33602,33902,25302,28802,288027 835 007
17 avr. 20242,35002,37902,32202,33202,332020 898 613
16 avr. 20242,36002,42102,30102,34002,340042 505 018
15 avr. 20242,45502,47102,37502,39702,397081 592 175
12 avr. 20242,35002,45902,34602,41502,415065 236 445
11 avr. 20242,34702,38202,30502,32402,324041 532 484
10 avr. 20242,26102,31902,21802,31102,311037 377 591
09 avr. 20242,24502,29302,23802,25502,255029 639 951
08 avr. 20242,23602,29402,22802,25402,254025 187 040
05 avr. 20242,22602,25902,20302,23302,233020 444 616
04 avr. 20242,29902,30002,21702,25302,253037 345 823
03 avr. 20242,32002,32402,27702,29202,292020 401 572
02 avr. 20242,30102,34902,28802,30402,304046 624 987
28 mars 20242,23902,27902,22002,26202,262045 185 350
27 mars 20242,26602,26602,19302,19402,194033 655 862
26 mars 20242,16202,28302,16202,24802,248071 385 932
25 mars 20242,02002,15102,01102,14802,148051 280 827
22 mars 20242,07802,08002,01302,02502,025023 202 417
21 mars 20242,13002,13802,05602,07102,071028 001 463
20 mars 20242,08302,11702,07302,10902,109021 018 087
19 mars 20242,12202,13102,08402,08702,087029 642 492
18 mars 20242,11002,13002,07702,11202,112028 755 854
15 mars 20242,06402,14802,05902,10502,105047 381 130
14 mars 20241,97502,08601,97302,06802,068057 618 987
13 mars 20242,01802,01801,96701,97851,978535 409 474
12 mars 20241,99652,03501,98301,99801,998035 104 139
11 mars 20241,99802,02601,96351,97651,976536 852 781
08 mars 20242,01002,03901,99701,99851,998549 927 978
07 mars 20241,94502,01801,93851,97251,9725100 745 158
06 mars 20241,98802,00801,89001,93501,9350102 058 873
05 mars 20241,93251,97901,88151,97901,9790144 800 267
04 mars 20241,86001,94301,84301,91001,9100152 352 695
01 mars 20241,67151,83501,66251,82151,8215170 004 032
29 févr. 20241,57901,69351,56001,68101,6810244 503 573
28 févr. 20241,49901,50001,46101,48351,483551 464 330
27 févr. 20241,44251,49501,43201,49301,493097 981 694
26 févr. 20241,40001,44451,39751,43201,432042 526 934
23 févr. 20241,41201,43151,39101,40151,401550 573 825
22 févr. 20241,38551,41401,36601,40601,406057 542 607
21 févr. 20241,37301,39001,35801,38101,381023 884 244
20 févr. 20241,38851,39651,36101,36651,366526 267 724
19 févr. 20241,36951,39851,36951,39051,390543 930 448
16 févr. 20241,37551,38101,35701,37501,375037 201 230
15 févr. 20241,34001,37101,33151,37101,371050 780 486
14 févr. 20241,34801,35851,33301,34701,347030 935 111
13 févr. 20241,33901,36651,31551,35451,354563 783 243
12 févr. 20241,26101,33301,25851,33301,333063 429 455
09 févr. 20241,27801,28001,25401,25901,259025 434 216
08 févr. 20241,25951,26801,24701,26201,262031 738 276
07 févr. 20241,30301,30351,25651,25951,259549 883 224
06 févr. 20241,29901,31251,28851,30101,301029 949 936
05 févr. 20241,31201,31951,28601,28801,288040 947 678
02 févr. 20241,33001,33801,30301,31401,314051 525 732
01 févr. 20241,34051,35901,33251,33701,337041 752 463
31 janv. 20241,35051,37351,33101,33401,334093 015 754
30 janv. 20241,45901,45901,32451,32451,3245303 387 839
29 janv. 20241,52651,55351,50801,51751,517532 421 098
26 janv. 20241,53501,53801,50151,50801,508021 291 896
25 janv. 20241,52201,54401,50951,51751,517539 837 530
24 janv. 20241,48901,52301,46151,52201,522046 474 177
23 janv. 20241,44601,49601,44601,47801,478070 363 678
22 janv. 20241,42651,45151,41501,43701,437032 884 561
19 janv. 20241,44301,46651,42601,42601,426030 433 447
18 janv. 20241,45001,45351,40751,43351,433535 782 956
17 janv. 20241,42501,44101,41451,44001,440021 945 230
16 janv. 20241,41451,45401,40651,44051,440532 597 197
15 janv. 20241,41551,42351,40601,41601,416045 333 690
12 janv. 20241,42401,46051,42251,44701,447036 696 270
11 janv. 20241,45901,45951,40701,40801,408047 802 932
10 janv. 20241,47701,48251,44501,44501,445029 615 535
09 janv. 20241,51851,51951,47001,47151,471533 774 303
08 janv. 20241,55601,56551,50401,50651,506549 175 369
05 janv. 20241,53051,56851,52251,56701,567038 060 171
04 janv. 20241,49601,55351,49501,53701,537071 627 029
03 janv. 20241,48751,49001,45301,48901,489031 598 891
02 janv. 20241,47751,51601,47501,48751,487544 439 250
29 déc. 20231,47851,48951,46801,47001,470016 596 498
28 déc. 20231,48701,49701,47651,48301,483016 248 522
27 déc. 20231,45601,50001,45251,48751,487554 039 143
22 déc. 20231,44601,45601,43951,44651,446515 340 362
21 déc. 20231,43701,46451,43501,44451,444527 423 653
20 déc. 20231,44051,45801,43751,44851,448521 961 584
19 déc. 20231,42501,43451,40651,43451,434531 820 933
18 déc. 20231,41851,44601,41301,42051,420535 969 343
15 déc. 20231,42501,44451,40501,41301,413032 095 176
14 déc. 20231,39401,42451,37951,41651,416534 661 892
13 déc. 20231,37401,38701,36701,37701,377031 335 128
12 déc. 20231,40151,42201,37101,37101,371037 757 243
11 déc. 20231,40851,41951,39151,40601,406023 270 010
08 déc. 20231,41751,42851,39801,40101,401034 906 238
07 déc. 20231,47001,47351,40101,40101,401061 474 648
06 déc. 20231,49501,50651,46001,46151,461532 246 011
05 déc. 20231,47701,51051,47401,49501,495027 839 980
04 déc. 20231,49051,50001,46001,47451,474546 218 095
01 déc. 20231,47201,51001,46401,50701,507046 859 001
30 nov. 20231,43701,49651,43001,47101,471079 262 449
29 nov. 20231,44501,46351,41601,42251,422549 013 509
28 nov. 20231,44001,44501,41201,42101,421029 736 294
27 nov. 20231,45001,45601,43401,44051,440515 943 415
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...