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
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.8436
CLOSE 9.8904
Low
LOW 5.53
High
HIGH 12.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1996 | 5.97 | 5.97 | 5.97 | 5.97 |
| 01/02/1996 | 6.01 | 6.04 | 6.01 | 6.04 |
| 01/03/1996 | 6.04 | 6.07 | 5.87 | 6.07 |
| 01/04/1996 | 5.84 | 6.01 | 5.84 | 6.01 |
| 01/05/1996 | 6.01 | 6.01 | 5.92 | 5.96 |
| 01/08/1996 | 5.79 | 5.99 | 5.79 | 5.97 |
| 01/09/1996 | 5.97 | 6.04 | 5.87 | 5.89 |
| 01/10/1996 | 5.89 | 5.96 | 5.73 | 5.88 |
| 01/11/1996 | 5.88 | 5.88 | 5.79 | 5.83 |
| 01/12/1996 | 5.83 | 5.83 | 5.72 | 5.73 |
| 01/15/1996 | 5.73 | 5.73 | 5.58 | 5.65 |
| 01/16/1996 | 5.61 | 5.63 | 5.53 | 5.58 |
| 01/17/1996 | 5.58 | 5.7 | 5.53 | 5.66 |
| 01/18/1996 | 5.71 | 5.95 | 5.71 | 5.94 |
| 01/19/1996 | 5.98 | 6.27 | 5.97 | 6.06 |
| 01/22/1996 | 6.06 | 6.17 | 5.96 | 5.97 |
| 01/23/1996 | 5.97 | 6.17 | 5.91 | 6.04 |
| 01/24/1996 | 6.04 | 6.3 | 6.04 | 6.23 |
| 01/25/1996 | 6.25 | 6.51 | 6.25 | 6.51 |
| 01/26/1996 | 6.38 | 6.48 | 6.23 | 6.46 |
| 01/29/1996 | 6.41 | 6.5 | 6.4 | 6.4 |
| 01/30/1996 | 6.41 | 6.5 | 6.41 | 6.49 |
| 01/31/1996 | 6.41 | 6.5 | 6.41 | 6.5 |
| 02/01/1996 | 6.51 | 6.61 | 6.51 | 6.51 |
| 02/02/1996 | 6.49 | 6.54 | 6.46 | 6.51 |
| 02/05/1996 | 6.53 | 6.53 | 6.2 | 6.26 |
| 02/06/1996 | 6.28 | 6.47 | 6.28 | 6.45 |
| 02/07/1996 | 6.5 | 6.77 | 6.5 | 6.72 |
| 02/08/1996 | 6.72 | 7.02 | 6.69 | 6.94 |
| 02/09/1996 | 7.16 | 7.41 | 7.16 | 7.36 |
| 02/12/1996 | 7.33 | 7.5 | 7.21 | 7.33 |
| 02/13/1996 | 7.38 | 7.41 | 7.26 | 7.34 |
| 02/14/1996 | 7.18 | 7.35 | 7.12 | 7.3 |
| 02/15/1996 | 7.29 | 7.29 | 7.21 | 7.21 |
| 02/16/1996 | 7.26 | 7.34 | 7.26 | 7.34 |
| 02/19/1996 | 7.51 | 7.51 | 7.25 | 7.25 |
| 02/20/1996 | 7.25 | 7.25 | 6.94 | 7.02 |
| 02/21/1996 | 6.95 | 7.24 | 6.95 | 7.2 |
| 02/22/1996 | 7.15 | 7.3 | 7.15 | 7.29 |
| 02/23/1996 | 7.29 | 7.54 | 7.25 | 7.54 |
| 02/26/1996 | 7.54 | 7.54 | 7.35 | 7.43 |
| 02/27/1996 | 7.34 | 7.43 | 7.34 | 7.4 |
| 02/28/1996 | 7.36 | 7.51 | 7.36 | 7.5 |
| 02/29/1996 | 7.58 | 7.82 | 7.51 | 7.82 |
| 03/01/1996 | 7.75 | 8.14 | 7.75 | 8.07 |
| 03/04/1996 | 8.08 | 8.16 | 8 | 8.07 |
| 03/05/1996 | 8.08 | 8.17 | 8.08 | 8.16 |
| 03/06/1996 | 8.08 | 8.15 | 7.91 | 8.13 |
| 03/07/1996 | 7.92 | 8.05 | 7.91 | 8.01 |
| 03/08/1996 | 8.03 | 8.03 | 7.91 | 8 |
| 03/11/1996 | 7.95 | 8.04 | 7.9 | 8.04 |
| 03/12/1996 | 8.08 | 8.14 | 8 | 8.08 |
| 03/13/1996 | 8 | 8.16 | 8 | 8.15 |
| 03/14/1996 | 8.22 | 8.24 | 8.14 | 8.16 |
| 03/15/1996 | 8.24 | 8.27 | 7.93 | 8.07 |
| 03/18/1996 | 7.93 | 8.09 | 7.93 | 8.08 |
| 03/19/1996 | 8.05 | 8.06 | 7.93 | 7.93 |
| 03/20/1996 | 7.94 | 8 | 7.88 | 8 |
| 03/21/1996 | 8 | 8.18 | 8 | 8.16 |
| 03/22/1996 | 8.08 | 8.17 | 8.08 | 8.17 |
| 03/25/1996 | 8.05 | 8.18 | 8.05 | 8.16 |
| 03/26/1996 | 8.16 | 8.16 | 8.09 | 8.15 |
| 03/27/1996 | 8.16 | 8.34 | 8.11 | 8.31 |
| 03/28/1996 | 8.4 | 8.47 | 8.33 | 8.41 |
| 03/29/1996 | 8.4 | 8.57 | 8.4 | 8.49 |
| 04/01/1996 | 8.49 | 8.55 | 8.49 | 8.54 |
| 04/02/1996 | 8.5 | 8.63 | 8.5 | 8.51 |
| 04/03/1996 | 8.4 | 8.57 | 8.4 | 8.54 |
| 04/04/1996 | 8.49 | 8.54 | 8.45 | 8.46 |
| 04/05/1996 | 8.34 | 8.47 | 8.34 | 8.43 |
| 04/08/1996 | 8.46 | 8.46 | 8.46 | 8.46 |
| 04/09/1996 | 8.43 | 8.57 | 8.33 | 8.55 |
| 04/10/1996 | 8.62 | 8.64 | 8.53 | 8.58 |
| 04/11/1996 | 8.5 | 8.54 | 8.43 | 8.43 |
| 04/12/1996 | 8.45 | 8.45 | 8.17 | 8.4 |
| 04/15/1996 | 8.38 | 8.51 | 8.38 | 8.43 |
| 04/16/1996 | 8.4 | 8.61 | 8.4 | 8.55 |
| 04/17/1996 | 8.49 | 8.81 | 8.49 | 8.62 |
| 04/18/1996 | 8.55 | 8.78 | 8.55 | 8.76 |
| 04/19/1996 | 8.73 | 8.88 | 8.65 | 8.82 |
| 04/22/1996 | 9.06 | 9.13 | 8.81 | 9.1 |
| 04/23/1996 | 9.11 | 9.14 | 8.93 | 9.05 |
| 04/24/1996 | 8.98 | 9.07 | 8.98 | 9.04 |
| 04/25/1996 | 9.04 | 9.04 | 9.04 | 9.04 |
| 04/26/1996 | 9.14 | 9.18 | 8.98 | 9.16 |
| 04/29/1996 | 9.14 | 9.23 | 9.04 | 9.14 |
| 04/30/1996 | 9.06 | 9.3 | 9.06 | 9.3 |
| 05/01/1996 | 9.3 | 9.3 | 9.3 | 9.3 |
| 05/02/1996 | 9.38 | 9.52 | 9.38 | 9.5 |
| 05/03/1996 | 9.25 | 9.63 | 9.25 | 9.6 |
| 05/06/1996 | 9.38 | 9.56 | 9.38 | 9.56 |
| 05/07/1996 | 9.46 | 9.79 | 9.46 | 9.78 |
| 05/08/1996 | 9.79 | 9.91 | 9.79 | 9.8 |
| 05/09/1996 | 9.8 | 9.93 | 9.45 | 9.69 |
| 05/10/1996 | 9.47 | 9.67 | 9.47 | 9.66 |
| 05/13/1996 | 9.49 | 9.59 | 9.4 | 9.54 |
| 05/14/1996 | 9.55 | 9.87 | 9.41 | 9.87 |
| 05/15/1996 | 9.95 | 10.28 | 9.95 | 10.28 |
| 05/16/1996 | 10.22 | 10.67 | 10.2 | 10.49 |
| 05/17/1996 | 10.36 | 10.93 | 10.36 | 10.81 |
| 05/20/1996 | 10.77 | 10.85 | 10.3 | 10.49 |
| 05/21/1996 | 10.37 | 10.59 | 10.14 | 10.59 |
| 05/22/1996 | 10.33 | 10.53 | 10.29 | 10.53 |
| 05/23/1996 | 10.53 | 10.61 | 10.44 | 10.61 |
| 05/24/1996 | 10.04 | 10.59 | 10.04 | 10.59 |
| 05/27/1996 | 10.53 | 10.66 | 10.53 | 10.54 |
| 05/28/1996 | 10.53 | 10.68 | 10.31 | 10.44 |
| 05/29/1996 | 10.37 | 10.49 | 10.36 | 10.44 |
| 05/30/1996 | 10.28 | 10.44 | 10.13 | 10.42 |
| 05/31/1996 | 10.36 | 10.36 | 10.13 | 10.33 |
| 06/03/1996 | 10.02 | 10.15 | 9.96 | 10 |
| 06/04/1996 | 10.12 | 10.43 | 10.02 | 10.43 |
| 06/05/1996 | 10.25 | 10.44 | 10.25 | 10.34 |
| 06/06/1996 | 10.3 | 10.4 | 10.3 | 10.33 |
| 06/07/1996 | 10.28 | 10.39 | 10.2 | 10.2 |
| 06/10/1996 | 10.2 | 10.43 | 10.2 | 10.35 |
| 06/11/1996 | 10.2 | 10.36 | 10.15 | 10.3 |
| 06/12/1996 | 10.14 | 10.31 | 10.14 | 10.28 |
| 06/13/1996 | 10.28 | 10.28 | 10.15 | 10.28 |
| 06/14/1996 | 10.28 | 10.28 | 10.04 | 10.26 |
| 06/17/1996 | 10.26 | 10.26 | 10 | 10.12 |
| 06/18/1996 | 10 | 10.16 | 10 | 10.16 |
| 06/19/1996 | 10.16 | 10.2 | 10.12 | 10.12 |
| 06/20/1996 | 10.13 | 10.28 | 10.12 | 10.22 |
| 06/21/1996 | 10.14 | 10.28 | 10.14 | 10.28 |
| 06/24/1996 | 10.22 | 10.53 | 10.22 | 10.44 |
| 06/25/1996 | 10.44 | 10.51 | 10.38 | 10.44 |
| 06/26/1996 | 10.22 | 10.52 | 10.22 | 10.52 |
| 06/27/1996 | 10.41 | 10.41 | 10.24 | 10.41 |
| 06/28/1996 | 10.3 | 10.57 | 10.3 | 10.53 |
| 07/01/1996 | 10.49 | 10.57 | 10.41 | 10.51 |
| 07/02/1996 | 10.44 | 10.55 | 10.43 | 10.49 |
| 07/03/1996 | 10.48 | 10.58 | 10.48 | 10.53 |
| 07/04/1996 | 10.61 | 10.61 | 10.53 | 10.56 |
| 07/05/1996 | 10.49 | 10.69 | 10.49 | 10.6 |
| 07/08/1996 | 10.44 | 10.61 | 10.44 | 10.53 |
| 07/09/1996 | 10.46 | 10.53 | 10.44 | 10.45 |
| 07/10/1996 | 10.44 | 10.59 | 10.44 | 10.57 |
| 07/11/1996 | 10.59 | 10.67 | 10.54 | 10.6 |
| 07/12/1996 | 10.47 | 10.59 | 10.47 | 10.49 |
| 07/15/1996 | 10.46 | 10.46 | 10.31 | 10.36 |
| 07/16/1996 | 10.1 | 10.24 | 9.99 | 10.09 |
| 07/17/1996 | 10.12 | 10.26 | 10.09 | 10.13 |
| 07/18/1996 | 10.2 | 10.28 | 10.2 | 10.28 |
| 07/19/1996 | 10.2 | 10.35 | 10.2 | 10.31 |
| 07/22/1996 | 10.36 | 10.36 | 10.18 | 10.36 |
| 07/23/1996 | 10.35 | 10.35 | 10.18 | 10.25 |
| 07/24/1996 | 10.36 | 10.36 | 10.15 | 10.24 |
| 07/25/1996 | 10.2 | 10.22 | 9.95 | 10.18 |
| 07/26/1996 | 10.04 | 10.28 | 10.04 | 10.28 |
| 07/29/1996 | 10.28 | 10.28 | 10.16 | 10.24 |
| 07/30/1996 | 10.15 | 10.23 | 10.1 | 10.17 |
| 07/31/1996 | 10.04 | 10.23 | 10.04 | 10.13 |
| 08/01/1996 | 10.14 | 10.33 | 10.14 | 10.28 |
| 08/02/1996 | 10.36 | 10.51 | 10.28 | 10.5 |
| 08/05/1996 | 10.46 | 10.5 | 10.32 | 10.32 |
| 08/06/1996 | 10.18 | 10.44 | 10.18 | 10.43 |
| 08/07/1996 | 10.43 | 10.43 | 10.25 | 10.36 |
| 08/08/1996 | 10.39 | 10.45 | 10.35 | 10.44 |
| 08/09/1996 | 10.29 | 10.38 | 10.29 | 10.33 |
| 08/12/1996 | 10.33 | 10.53 | 10.33 | 10.53 |
| 08/13/1996 | 10.53 | 10.71 | 10.53 | 10.66 |
| 08/14/1996 | 10.64 | 10.66 | 10.6 | 10.61 |
| 08/15/1996 | 10.61 | 10.61 | 10.61 | 10.61 |
| 08/16/1996 | 10.62 | 10.66 | 10.62 | 10.64 |
| 08/19/1996 | 10.67 | 10.74 | 10.66 | 10.69 |
| 08/20/1996 | 10.69 | 10.97 | 10.69 | 10.84 |
| 08/21/1996 | 10.84 | 10.84 | 10.75 | 10.77 |
| 08/22/1996 | 10.82 | 10.85 | 10.77 | 10.77 |
| 08/23/1996 | 10.77 | 10.93 | 10.77 | 10.87 |
| 08/26/1996 | 10.97 | 11 | 10.81 | 11 |
| 08/27/1996 | 11 | 11.08 | 11 | 11.08 |
| 08/28/1996 | 11.1 | 11.29 | 11.1 | 11.29 |
| 08/29/1996 | 11.4 | 11.4 | 11.11 | 11.24 |
| 08/30/1996 | 11.26 | 11.28 | 11.16 | 11.26 |
| 09/02/1996 | 11.26 | 11.26 | 11.19 | 11.25 |
| 09/03/1996 | 11.2 | 11.21 | 11.13 | 11.18 |
| 09/04/1996 | 11.15 | 11.31 | 11.15 | 11.26 |
| 09/05/1996 | 11.15 | 11.38 | 11.15 | 11.15 |
| 09/06/1996 | 11.1 | 11.21 | 11.1 | 11.18 |
| 09/09/1996 | 11.18 | 11.18 | 11.04 | 11.04 |
| 09/10/1996 | 11.04 | 11.1 | 10.84 | 10.84 |
| 09/11/1996 | 10.78 | 11.06 | 10.78 | 11.02 |
| 09/12/1996 | 11.02 | 11.16 | 10.98 | 11.07 |
| 09/13/1996 | 11.07 | 11.11 | 11.06 | 11.09 |
| 09/16/1996 | 10.93 | 11.37 | 10.93 | 11.37 |
| 09/17/1996 | 11.39 | 11.4 | 11.08 | 11.11 |
| 09/18/1996 | 11.1 | 11.3 | 11.1 | 11.3 |
| 09/19/1996 | 11.22 | 11.32 | 11.21 | 11.29 |
| 09/20/1996 | 11.26 | 11.4 | 11.26 | 11.37 |
| 09/23/1996 | 11.26 | 11.4 | 11.26 | 11.37 |
| 09/24/1996 | 11.29 | 11.37 | 11.26 | 11.37 |
| 09/25/1996 | 11.82 | 11.82 | 11.43 | 11.46 |
| 09/26/1996 | 11.5 | 11.73 | 11.45 | 11.6 |
| 09/27/1996 | 11.48 | 11.73 | 11.48 | 11.66 |
| 09/30/1996 | 11.47 | 11.7 | 11.37 | 11.66 |
| 10/01/1996 | 11.64 | 11.64 | 11.48 | 11.48 |
| 10/02/1996 | 11.65 | 11.82 | 11.43 | 11.69 |
| 10/03/1996 | 11.82 | 11.94 | 11.75 | 11.83 |
| 10/04/1996 | 11.82 | 12.08 | 11.82 | 12.03 |
| 10/07/1996 | 12.09 | 12.13 | 11.97 | 12.11 |
| 10/08/1996 | 11.81 | 12.23 | 11.81 | 12.08 |
| 10/09/1996 | 12.18 | 12.23 | 11.81 | 11.91 |
| 10/10/1996 | 11.88 | 11.95 | 11.73 | 11.95 |
| 10/11/1996 | 12.06 | 12.06 | 11.74 | 11.87 |
| 10/14/1996 | 11.76 | 11.99 | 11.58 | 11.99 |
| 10/15/1996 | 12.04 | 12.15 | 11.92 | 11.92 |
| 10/16/1996 | 12.11 | 12.11 | 11.91 | 12.06 |
| 10/17/1996 | 11.96 | 12.41 | 11.96 | 12.36 |
| 10/18/1996 | 12.4 | 12.59 | 12.4 | 12.59 |
| 10/21/1996 | 12.48 | 12.71 | 12.48 | 12.6 |
| 10/22/1996 | 12.79 | 12.79 | 12.26 | 12.52 |
| 10/23/1996 | 12.41 | 12.53 | 12.27 | 12.27 |
| 10/24/1996 | 12.3 | 12.5 | 12.3 | 12.49 |
| 10/25/1996 | 12.3 | 12.61 | 12.3 | 12.53 |
| 10/28/1996 | 12.57 | 12.74 | 12.57 | 12.66 |
| 10/29/1996 | 12.4 | 12.68 | 12.4 | 12.56 |
| 10/30/1996 | 12.57 | 12.65 | 12.44 | 12.57 |
| 10/31/1996 | 12.5 | 12.72 | 12.48 | 12.63 |
| 11/01/1996 | 12.63 | 12.63 | 12.63 | 12.63 |
| 11/04/1996 | 12.44 | 12.71 | 12.44 | 12.53 |
| 11/05/1996 | 12.52 | 12.7 | 12.52 | 12.64 |
| 11/06/1996 | 12.66 | 12.81 | 12.4 | 12.4 |
| 11/07/1996 | 12.33 | 12.54 | 12.27 | 12.45 |
| 11/08/1996 | 12.52 | 12.53 | 12.15 | 12.19 |
| 11/11/1996 | 12.19 | 12.19 | 12.08 | 12.08 |
| 11/12/1996 | 12.08 | 12.3 | 12.08 | 12.2 |
| 11/13/1996 | 12.37 | 12.67 | 12.37 | 12.53 |
| 11/14/1996 | 12.65 | 12.73 | 12.57 | 12.65 |
| 11/15/1996 | 12.92 | 12.92 | 12.42 | 12.78 |
| 11/18/1996 | 12.88 | 12.88 | 12.66 | 12.66 |
| 11/19/1996 | 12.73 | 12.75 | 12.6 | 12.72 |
| 11/20/1996 | 12.73 | 12.79 | 12.54 | 12.57 |
| 11/21/1996 | 12.53 | 12.57 | 12.25 | 12.56 |
| 11/22/1996 | 12.4 | 12.53 | 12.34 | 12.36 |
| 11/25/1996 | 12.48 | 12.48 | 12.04 | 12.04 |
| 11/26/1996 | 12.06 | 12.06 | 11.38 | 11.47 |
| 11/27/1996 | 11.31 | 11.31 | 10.53 | 10.92 |
| 11/28/1996 | 10.69 | 11.42 | 10.69 | 11.42 |
| 11/29/1996 | 11.46 | 11.48 | 11.31 | 11.44 |
| 12/02/1996 | 11.41 | 11.41 | 11.21 | 11.34 |
| 12/03/1996 | 11.26 | 11.55 | 11.26 | 11.44 |
| 12/04/1996 | 11.37 | 11.51 | 11.33 | 11.36 |
| 12/05/1996 | 11.45 | 11.53 | 11.42 | 11.5 |
| 12/06/1996 | 11.18 | 11.41 | 11.11 | 11.34 |
| 12/09/1996 | 11.44 | 11.45 | 11.26 | 11.45 |
| 12/10/1996 | 11.44 | 11.52 | 11.36 | 11.37 |
| 12/11/1996 | 11.32 | 11.42 | 11.3 | 11.33 |
| 12/12/1996 | 11.37 | 11.37 | 11.2 | 11.25 |
| 12/13/1996 | 11.19 | 11.23 | 10.97 | 11.2 |
| 12/16/1996 | 11.18 | 11.44 | 11.18 | 11.27 |
| 12/17/1996 | 11.42 | 11.45 | 11.33 | 11.45 |
| 12/18/1996 | 11.44 | 11.59 | 11.44 | 11.56 |
| 12/19/1996 | 11.54 | 11.68 | 11.46 | 11.64 |
| 12/20/1996 | 11.65 | 11.97 | 11.65 | 11.76 |
| 12/23/1996 | 11.83 | 11.97 | 11.75 | 11.75 |
| 12/24/1996 | 11.75 | 11.75 | 11.75 | 11.75 |
| 12/25/1996 | 11.75 | 11.75 | 11.75 | 11.75 |
| 12/26/1996 | 11.75 | 11.75 | 11.75 | 11.75 |
| 12/27/1996 | 11.63 | 11.83 | 11.59 | 11.59 |
| 12/30/1996 | 11.59 | 11.59 | 11.46 | 11.46 |
| 12/31/1996 | 11.42 | 11.6 | 11.39 | 11.39 |