SPM.MI
Saipem S.p.A.
13:12:13
4.488 €
0.0000 (%0.00)
Previous Close: 4.383
Day Low₺4.335
Day High₺4.541
SPM.MI: Saipem S.p.A. Historical Data
1990 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.2067
CLOSE 4.2067
Low
LOW 2.63
High
HIGH 5.73
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1990 | 4.28 | 4.28 | 4.28 | 4.28 |
| 01/02/1990 | 4.29 | 4.29 | 4.29 | 4.29 |
| 01/03/1990 | 4.31 | 4.31 | 4.31 | 4.31 |
| 01/04/1990 | 4.42 | 4.42 | 4.42 | 4.42 |
| 01/05/1990 | 4.42 | 4.42 | 4.42 | 4.42 |
| 01/08/1990 | 4.39 | 4.39 | 4.39 | 4.39 |
| 01/09/1990 | 4.44 | 4.44 | 4.44 | 4.44 |
| 01/10/1990 | 4.57 | 4.57 | 4.57 | 4.57 |
| 01/11/1990 | 4.62 | 4.62 | 4.62 | 4.62 |
| 01/12/1990 | 4.69 | 4.69 | 4.69 | 4.69 |
| 01/15/1990 | 4.81 | 4.81 | 4.81 | 4.81 |
| 01/16/1990 | 4.77 | 4.77 | 4.77 | 4.77 |
| 01/17/1990 | 4.81 | 4.81 | 4.81 | 4.81 |
| 01/18/1990 | 4.93 | 4.93 | 4.93 | 4.93 |
| 01/19/1990 | 5.17 | 5.17 | 5.17 | 5.17 |
| 01/22/1990 | 5.25 | 5.25 | 5.25 | 5.25 |
| 01/23/1990 | 5.24 | 5.24 | 5.24 | 5.24 |
| 01/24/1990 | 5 | 5 | 5 | 5 |
| 01/25/1990 | 5 | 5 | 5 | 5 |
| 01/26/1990 | 5.09 | 5.09 | 5.09 | 5.09 |
| 01/29/1990 | 5.17 | 5.17 | 5.17 | 5.17 |
| 01/30/1990 | 5.05 | 5.05 | 5.05 | 5.05 |
| 01/31/1990 | 5.07 | 5.07 | 5.07 | 5.07 |
| 02/01/1990 | 5.01 | 5.01 | 5.01 | 5.01 |
| 02/02/1990 | 5.09 | 5.09 | 5.09 | 5.09 |
| 02/05/1990 | 5.17 | 5.17 | 5.17 | 5.17 |
| 02/06/1990 | 5.2 | 5.2 | 5.2 | 5.2 |
| 02/07/1990 | 5.17 | 5.17 | 5.17 | 5.17 |
| 02/08/1990 | 5.14 | 5.14 | 5.14 | 5.14 |
| 02/09/1990 | 5.11 | 5.11 | 5.11 | 5.11 |
| 02/12/1990 | 5.12 | 5.12 | 5.12 | 5.12 |
| 02/13/1990 | 5.15 | 5.15 | 5.15 | 5.15 |
| 02/14/1990 | 5.2 | 5.2 | 5.2 | 5.2 |
| 02/15/1990 | 5.41 | 5.41 | 5.41 | 5.41 |
| 02/16/1990 | 5.54 | 5.54 | 5.54 | 5.54 |
| 02/19/1990 | 5.5 | 5.5 | 5.5 | 5.5 |
| 02/20/1990 | 5.39 | 5.39 | 5.39 | 5.39 |
| 02/21/1990 | 5.34 | 5.34 | 5.34 | 5.34 |
| 02/22/1990 | 5.34 | 5.34 | 5.34 | 5.34 |
| 02/23/1990 | 5.34 | 5.34 | 5.34 | 5.34 |
| 02/26/1990 | 5.3 | 5.3 | 5.3 | 5.3 |
| 02/27/1990 | 5.35 | 5.35 | 5.35 | 5.35 |
| 02/28/1990 | 5.35 | 5.35 | 5.35 | 5.35 |
| 03/01/1990 | 5.3 | 5.3 | 5.3 | 5.3 |
| 03/02/1990 | 5.3 | 5.3 | 5.3 | 5.3 |
| 03/05/1990 | 5.28 | 5.28 | 5.28 | 5.28 |
| 03/06/1990 | 5.26 | 5.26 | 5.26 | 5.26 |
| 03/07/1990 | 5.41 | 5.41 | 5.41 | 5.41 |
| 03/08/1990 | 5.58 | 5.58 | 5.58 | 5.58 |
| 03/09/1990 | 5.73 | 5.73 | 5.73 | 5.73 |
| 03/12/1990 | 5.71 | 5.71 | 5.71 | 5.71 |
| 03/13/1990 | 5.51 | 5.51 | 5.51 | 5.51 |
| 03/14/1990 | 5.58 | 5.58 | 5.58 | 5.58 |
| 03/15/1990 | 5.62 | 5.62 | 5.62 | 5.62 |
| 03/16/1990 | 5.46 | 5.46 | 5.46 | 5.46 |
| 03/19/1990 | 5.35 | 5.35 | 5.35 | 5.35 |
| 03/20/1990 | 5.32 | 5.32 | 5.32 | 5.32 |
| 03/21/1990 | 5.32 | 5.32 | 5.32 | 5.32 |
| 03/22/1990 | 5.24 | 5.24 | 5.24 | 5.24 |
| 03/23/1990 | 5.1 | 5.1 | 5.1 | 5.1 |
| 03/26/1990 | 5.3 | 5.3 | 5.3 | 5.3 |
| 03/27/1990 | 5.35 | 5.35 | 5.35 | 5.35 |
| 03/28/1990 | 5.22 | 5.22 | 5.22 | 5.22 |
| 03/29/1990 | 5.06 | 5.06 | 5.06 | 5.06 |
| 03/30/1990 | 5.23 | 5.23 | 5.23 | 5.23 |
| 04/02/1990 | 5.16 | 5.16 | 5.16 | 5.16 |
| 04/03/1990 | 5.17 | 5.17 | 5.17 | 5.17 |
| 04/04/1990 | 5.22 | 5.22 | 5.22 | 5.22 |
| 04/05/1990 | 5.22 | 5.22 | 5.22 | 5.22 |
| 04/06/1990 | 5.25 | 5.25 | 5.25 | 5.25 |
| 04/09/1990 | 5.32 | 5.32 | 5.32 | 5.32 |
| 04/10/1990 | 5.32 | 5.32 | 5.32 | 5.32 |
| 04/11/1990 | 5.25 | 5.25 | 5.25 | 5.25 |
| 04/12/1990 | 5.1 | 5.1 | 5.1 | 5.1 |
| 04/13/1990 | 5.07 | 5.07 | 5.07 | 5.07 |
| 04/16/1990 | 5.07 | 5.07 | 5.07 | 5.07 |
| 04/17/1990 | 5.09 | 5.09 | 5.09 | 5.09 |
| 04/18/1990 | 5.06 | 5.06 | 5.06 | 5.06 |
| 04/19/1990 | 5.06 | 5.06 | 5.06 | 5.06 |
| 04/20/1990 | 4.96 | 4.96 | 4.96 | 4.96 |
| 04/23/1990 | 4.93 | 4.93 | 4.93 | 4.93 |
| 04/24/1990 | 4.92 | 4.92 | 4.92 | 4.92 |
| 04/25/1990 | 4.92 | 4.92 | 4.92 | 4.92 |
| 04/26/1990 | 4.85 | 4.85 | 4.85 | 4.85 |
| 04/27/1990 | 4.85 | 4.85 | 4.85 | 4.85 |
| 04/30/1990 | 4.54 | 4.54 | 4.54 | 4.54 |
| 05/01/1990 | 4.54 | 4.54 | 4.54 | 4.54 |
| 05/02/1990 | 4.62 | 4.62 | 4.62 | 4.62 |
| 05/03/1990 | 4.78 | 4.78 | 4.78 | 4.78 |
| 05/04/1990 | 4.93 | 4.93 | 4.93 | 4.93 |
| 05/07/1990 | 4.85 | 4.85 | 4.85 | 4.85 |
| 05/08/1990 | 4.83 | 4.83 | 4.83 | 4.83 |
| 05/09/1990 | 4.73 | 4.73 | 4.73 | 4.73 |
| 05/10/1990 | 4.68 | 4.68 | 4.68 | 4.68 |
| 05/11/1990 | 4.77 | 4.77 | 4.77 | 4.77 |
| 05/14/1990 | 4.69 | 4.69 | 4.69 | 4.69 |
| 05/15/1990 | 4.75 | 4.75 | 4.75 | 4.75 |
| 05/16/1990 | 4.63 | 4.63 | 4.63 | 4.63 |
| 05/17/1990 | 4.69 | 4.69 | 4.69 | 4.69 |
| 05/18/1990 | 4.71 | 4.71 | 4.71 | 4.71 |
| 05/21/1990 | 4.73 | 4.73 | 4.73 | 4.73 |
| 05/22/1990 | 4.71 | 4.71 | 4.71 | 4.71 |
| 05/23/1990 | 4.62 | 4.62 | 4.62 | 4.62 |
| 05/24/1990 | 4.73 | 4.73 | 4.73 | 4.73 |
| 05/25/1990 | 4.91 | 4.91 | 4.91 | 4.91 |
| 05/28/1990 | 4.85 | 4.85 | 4.85 | 4.85 |
| 05/29/1990 | 4.87 | 4.87 | 4.87 | 4.87 |
| 05/30/1990 | 4.97 | 4.97 | 4.97 | 4.97 |
| 05/31/1990 | 4.81 | 4.81 | 4.81 | 4.81 |
| 06/01/1990 | 4.77 | 4.77 | 4.77 | 4.77 |
| 06/04/1990 | 4.76 | 4.76 | 4.76 | 4.76 |
| 06/05/1990 | 4.69 | 4.69 | 4.69 | 4.69 |
| 06/06/1990 | 4.93 | 4.93 | 4.93 | 4.93 |
| 06/07/1990 | 4.92 | 4.92 | 4.92 | 4.92 |
| 06/08/1990 | 4.81 | 4.81 | 4.81 | 4.81 |
| 06/11/1990 | 4.77 | 4.77 | 4.77 | 4.77 |
| 06/12/1990 | 4.71 | 4.71 | 4.71 | 4.71 |
| 06/13/1990 | 4.77 | 4.77 | 4.77 | 4.77 |
| 06/14/1990 | 4.69 | 4.69 | 4.69 | 4.69 |
| 06/15/1990 | 4.62 | 4.62 | 4.62 | 4.62 |
| 06/18/1990 | 4.65 | 4.65 | 4.65 | 4.65 |
| 06/19/1990 | 4.65 | 4.65 | 4.65 | 4.65 |
| 06/20/1990 | 4.62 | 4.62 | 4.62 | 4.62 |
| 06/21/1990 | 4.46 | 4.46 | 4.46 | 4.46 |
| 06/22/1990 | 4.51 | 4.51 | 4.51 | 4.51 |
| 06/25/1990 | 4.45 | 4.45 | 4.45 | 4.45 |
| 06/26/1990 | 4.45 | 4.45 | 4.45 | 4.45 |
| 06/27/1990 | 4.42 | 4.42 | 4.42 | 4.42 |
| 06/28/1990 | 4.36 | 4.36 | 4.36 | 4.36 |
| 06/29/1990 | 4.45 | 4.45 | 4.45 | 4.45 |
| 07/02/1990 | 4.45 | 4.45 | 4.45 | 4.45 |
| 07/03/1990 | 4.34 | 4.34 | 4.34 | 4.34 |
| 07/04/1990 | 4.28 | 4.28 | 4.28 | 4.28 |
| 07/05/1990 | 4.09 | 4.09 | 4.09 | 4.09 |
| 07/06/1990 | 4.09 | 4.09 | 4.09 | 4.09 |
| 07/09/1990 | 4.15 | 4.15 | 4.15 | 4.15 |
| 07/10/1990 | 4.14 | 4.14 | 4.14 | 4.14 |
| 07/11/1990 | 4.04 | 4.04 | 4.04 | 4.04 |
| 07/12/1990 | 4.07 | 4.07 | 4.07 | 4.07 |
| 07/13/1990 | 4.22 | 4.22 | 4.22 | 4.22 |
| 07/16/1990 | 4.58 | 4.58 | 4.58 | 4.58 |
| 07/17/1990 | 4.57 | 4.57 | 4.57 | 4.57 |
| 07/18/1990 | 4.61 | 4.61 | 4.61 | 4.61 |
| 07/19/1990 | 4.54 | 4.54 | 4.54 | 4.54 |
| 07/20/1990 | 4.23 | 4.23 | 4.23 | 4.23 |
| 07/23/1990 | 4.3 | 4.3 | 4.3 | 4.3 |
| 07/24/1990 | 4.27 | 4.27 | 4.27 | 4.27 |
| 07/25/1990 | 4.34 | 4.34 | 4.34 | 4.34 |
| 07/26/1990 | 4.46 | 4.46 | 4.46 | 4.46 |
| 07/27/1990 | 4.52 | 4.52 | 4.52 | 4.52 |
| 07/30/1990 | 4.55 | 4.55 | 4.55 | 4.55 |
| 07/31/1990 | 4.54 | 4.54 | 4.54 | 4.54 |
| 08/01/1990 | 4.5 | 4.5 | 4.5 | 4.5 |
| 08/02/1990 | 4.57 | 4.57 | 4.57 | 4.57 |
| 08/03/1990 | 4.58 | 4.58 | 4.58 | 4.58 |
| 08/06/1990 | 4.35 | 4.35 | 4.35 | 4.35 |
| 08/07/1990 | 4.33 | 4.33 | 4.33 | 4.33 |
| 08/08/1990 | 4.32 | 4.32 | 4.32 | 4.32 |
| 08/09/1990 | 4.3 | 4.3 | 4.3 | 4.3 |
| 08/10/1990 | 4.3 | 4.3 | 4.3 | 4.3 |
| 08/13/1990 | 4.17 | 4.17 | 4.17 | 4.17 |
| 08/14/1990 | 4.3 | 4.3 | 4.3 | 4.3 |
| 08/15/1990 | 4.3 | 4.3 | 4.3 | 4.3 |
| 08/16/1990 | 4.18 | 4.18 | 4.18 | 4.18 |
| 08/17/1990 | 4.13 | 4.13 | 4.13 | 4.13 |
| 08/20/1990 | 4.11 | 4.11 | 4.11 | 4.11 |
| 08/21/1990 | 4.01 | 4.01 | 4.01 | 4.01 |
| 08/22/1990 | 3.85 | 3.85 | 3.85 | 3.85 |
| 08/23/1990 | 3.78 | 3.78 | 3.78 | 3.78 |
| 08/24/1990 | 3.62 | 3.62 | 3.62 | 3.62 |
| 08/27/1990 | 3.76 | 3.76 | 3.76 | 3.76 |
| 08/28/1990 | 3.8 | 3.8 | 3.8 | 3.8 |
| 08/29/1990 | 3.81 | 3.81 | 3.81 | 3.81 |
| 08/30/1990 | 3.91 | 3.91 | 3.91 | 3.91 |
| 08/31/1990 | 3.82 | 3.82 | 3.82 | 3.82 |
| 09/03/1990 | 3.68 | 3.68 | 3.68 | 3.68 |
| 09/04/1990 | 3.5 | 3.5 | 3.5 | 3.5 |
| 09/05/1990 | 3.5 | 3.5 | 3.5 | 3.5 |
| 09/06/1990 | 3.78 | 3.78 | 3.78 | 3.78 |
| 09/07/1990 | 3.78 | 3.78 | 3.78 | 3.78 |
| 09/10/1990 | 3.8 | 3.8 | 3.8 | 3.8 |
| 09/11/1990 | 3.8 | 3.8 | 3.8 | 3.8 |
| 09/12/1990 | 3.78 | 3.78 | 3.78 | 3.78 |
| 09/13/1990 | 3.76 | 3.76 | 3.76 | 3.76 |
| 09/14/1990 | 3.53 | 3.53 | 3.53 | 3.53 |
| 09/17/1990 | 3.41 | 3.41 | 3.41 | 3.41 |
| 09/18/1990 | 3.33 | 3.33 | 3.33 | 3.33 |
| 09/19/1990 | 3.28 | 3.28 | 3.28 | 3.28 |
| 09/20/1990 | 3.17 | 3.17 | 3.17 | 3.17 |
| 09/21/1990 | 3.05 | 3.05 | 3.05 | 3.05 |
| 09/24/1990 | 2.99 | 2.99 | 2.99 | 2.99 |
| 09/25/1990 | 2.84 | 2.84 | 2.84 | 2.84 |
| 09/26/1990 | 2.78 | 2.78 | 2.78 | 2.78 |
| 09/27/1990 | 2.71 | 2.71 | 2.71 | 2.71 |
| 09/28/1990 | 2.74 | 2.74 | 2.74 | 2.74 |
| 10/01/1990 | 2.82 | 2.82 | 2.82 | 2.82 |
| 10/02/1990 | 2.96 | 2.96 | 2.96 | 2.96 |
| 10/03/1990 | 3.06 | 3.06 | 3.06 | 3.06 |
| 10/04/1990 | 2.94 | 2.94 | 2.94 | 2.94 |
| 10/05/1990 | 2.94 | 2.94 | 2.94 | 2.94 |
| 10/08/1990 | 2.99 | 2.99 | 2.99 | 2.99 |
| 10/09/1990 | 2.94 | 2.94 | 2.94 | 2.94 |
| 10/10/1990 | 2.94 | 2.94 | 2.94 | 2.94 |
| 10/11/1990 | 3.02 | 3.02 | 3.02 | 3.02 |
| 10/12/1990 | 3.02 | 3.02 | 3.02 | 3.02 |
| 10/15/1990 | 2.96 | 2.96 | 2.96 | 2.96 |
| 10/16/1990 | 3.15 | 3.15 | 3.15 | 3.15 |
| 10/17/1990 | 3.02 | 3.02 | 3.02 | 3.02 |
| 10/18/1990 | 3.02 | 3.02 | 3.02 | 3.02 |
| 10/19/1990 | 3.13 | 3.13 | 3.13 | 3.13 |
| 10/22/1990 | 3.19 | 3.19 | 3.19 | 3.19 |
| 10/23/1990 | 3.29 | 3.29 | 3.29 | 3.29 |
| 10/24/1990 | 3.18 | 3.18 | 3.18 | 3.18 |
| 10/25/1990 | 3.15 | 3.15 | 3.15 | 3.15 |
| 10/26/1990 | 3.03 | 3.03 | 3.03 | 3.03 |
| 10/29/1990 | 2.99 | 2.99 | 2.99 | 2.99 |
| 10/30/1990 | 2.94 | 2.94 | 2.94 | 2.94 |
| 10/31/1990 | 2.9 | 2.9 | 2.9 | 2.9 |
| 11/01/1990 | 2.9 | 2.9 | 2.9 | 2.9 |
| 11/02/1990 | 2.86 | 2.86 | 2.86 | 2.86 |
| 11/05/1990 | 2.78 | 2.78 | 2.78 | 2.78 |
| 11/06/1990 | 2.86 | 2.86 | 2.86 | 2.86 |
| 11/07/1990 | 2.86 | 2.86 | 2.86 | 2.86 |
| 11/08/1990 | 2.84 | 2.84 | 2.84 | 2.84 |
| 11/09/1990 | 2.73 | 2.73 | 2.73 | 2.73 |
| 11/12/1990 | 2.86 | 2.86 | 2.86 | 2.86 |
| 11/13/1990 | 2.85 | 2.85 | 2.85 | 2.85 |
| 11/14/1990 | 2.71 | 2.71 | 2.71 | 2.71 |
| 11/15/1990 | 2.82 | 2.82 | 2.82 | 2.82 |
| 11/16/1990 | 2.82 | 2.82 | 2.82 | 2.82 |
| 11/19/1990 | 2.82 | 2.82 | 2.82 | 2.82 |
| 11/20/1990 | 2.82 | 2.82 | 2.82 | 2.82 |
| 11/21/1990 | 2.82 | 2.82 | 2.82 | 2.82 |
| 11/22/1990 | 2.94 | 2.94 | 2.94 | 2.94 |
| 11/23/1990 | 3.02 | 3.02 | 3.02 | 3.02 |
| 11/26/1990 | 2.89 | 2.89 | 2.89 | 2.89 |
| 11/27/1990 | 2.86 | 2.86 | 2.86 | 2.86 |
| 11/28/1990 | 2.86 | 2.86 | 2.86 | 2.86 |
| 11/29/1990 | 2.9 | 2.9 | 2.9 | 2.9 |
| 11/30/1990 | 2.94 | 2.94 | 2.94 | 2.94 |
| 12/03/1990 | 3.06 | 3.06 | 3.06 | 3.06 |
| 12/04/1990 | 3.18 | 3.18 | 3.18 | 3.18 |
| 12/05/1990 | 3.26 | 3.26 | 3.26 | 3.26 |
| 12/06/1990 | 3.43 | 3.43 | 3.43 | 3.43 |
| 12/07/1990 | 3.51 | 3.51 | 3.51 | 3.51 |
| 12/10/1990 | 3.49 | 3.49 | 3.49 | 3.49 |
| 12/11/1990 | 3.17 | 3.17 | 3.17 | 3.17 |
| 12/12/1990 | 2.93 | 2.93 | 2.93 | 2.93 |
| 12/13/1990 | 2.94 | 2.94 | 2.94 | 2.94 |
| 12/14/1990 | 2.94 | 2.94 | 2.94 | 2.94 |
| 12/17/1990 | 2.87 | 2.87 | 2.87 | 2.87 |
| 12/18/1990 | 2.75 | 2.75 | 2.75 | 2.75 |
| 12/19/1990 | 2.74 | 2.74 | 2.74 | 2.74 |
| 12/20/1990 | 2.66 | 2.66 | 2.66 | 2.66 |
| 12/21/1990 | 2.63 | 2.63 | 2.63 | 2.63 |
| 12/24/1990 | 2.63 | 2.63 | 2.63 | 2.63 |
| 12/25/1990 | 2.63 | 2.63 | 2.63 | 2.63 |
| 12/26/1990 | 2.63 | 2.63 | 2.63 | 2.63 |
| 12/27/1990 | 2.78 | 2.78 | 2.78 | 2.78 |
| 12/28/1990 | 2.78 | 2.78 | 2.78 | 2.78 |
| 12/31/1990 | 2.78 | 2.78 | 2.78 | 2.78 |