Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Saipem S.p.A. logo
SPM.MI
Saipem S.p.A.
15:36:53
4.487 €
0.0000 (%0.00)
Previous Close: 4.383
Day Low₺4.335
Day High₺4.541
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SPM.MI: Saipem S.p.A. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 112.244
CLOSE 112.187

Low

LOW 88.51

High

HIGH 126.77
DATEOPENHIGHLOWCLOSE
01/02/2012103.64105.98103.61105.98
01/03/2012106.49108.04106.08107.37
01/04/2012107.31108.83107.31108.48
01/05/2012108.98109.55106.49106.77
01/06/2012106.77108.19105.45107.31
01/09/2012107.34110.31106.96109.46
01/10/2012110.44112.49110.44111.64
01/11/2012111.26112.46110.12111.45
01/12/2012111.45113.41111.23112.56
01/13/2012113.72113.76109.11110.44
01/16/2012109.96111.77109.55111.7
01/17/2012112.65113.47111.29112.56
01/18/2012112.49114.2111.26113.03
01/19/2012113.5113.76112.49113.38
01/20/2012113.53113.6111.13111.39
01/23/2012111.1112.4110.79111.77
01/24/2012111.16112.37110.31112.37
01/25/2012112.52113.03111.16111.8
01/26/2012112.08113.44111.42112.97
01/27/2012112.49113.57111.29111.29
01/30/2012110.79111.54110.12110.88
01/31/2012112.14113.88111.58113.06
02/01/2012111.77114.48111.77114.36
02/02/2012114.83115.15113.79114.8
02/03/2012114.29115.3113.44114.26
02/06/2012113.76114.36113.28114.36
02/07/2012114.36114.45111.67113.53
02/08/2012113.95114.39112.78112.84
02/09/2012113.31113.79112.46113.35
02/10/2012113.16114.04112.81112.93
02/13/2012114.26116113.44115.87
02/14/2012116.92118.75116.09118.65
02/15/2012119.38121.43119.06120.14
02/16/2012119.7121.28118.69118.97
02/17/2012119.82120.77119119.16
02/20/2012119.35121.97119.35121.78
02/21/2012121.43121.94120.23121.18
02/22/2012120.99121.4119.57119.82
02/23/2012119.29120.77119.29119.82
02/24/2012119.79120.58118.59119.66
02/27/2012119.6120.04118.65119.63
02/28/2012120.3120.74119.35120.23
02/29/2012120.36121.37119.51119.98
03/01/2012119.79121.66119.44121.66
03/02/2012121.66122.57121.12121.72
03/05/2012121.62122.79120.42121.43
03/06/2012120.87121.06116.13116.13
03/07/2012115.97117.55115.81117.04
03/08/2012118.59121.09118.05121.09
03/09/2012120.87121.24119.76119.76
03/12/2012119.6121.24119.29120.74
03/13/2012121.24121.88120.64121.47
03/14/2012121.53121.85120.49121.02
03/15/2012121.5123.55121.09122.98
03/16/2012122.54125.98122.54125.29
03/19/2012124.88125.73123.8125
03/20/2012124.28124.66123.05123.05
03/21/2012123.01125.04122.29122.98
03/22/2012123.01123.99118.12119.76
03/23/2012119.79120.55118.53119.95
03/26/2012120.49123.96119.89123.14
03/27/2012123.27124.03120.83120.93
03/28/2012122.1124.03120.42122.73
03/29/2012122.32123.71119.79119.79
03/30/2012120.39122.6120.2122.38
04/02/2012122.13123.77121.66123.77
04/03/2012123.08123.65122.07122.54
04/04/2012122.22122.67119.32119.6
04/05/2012119.92121.81118.59121.5
04/10/2012120.08120.08113.82114.01
04/11/2012114.26117.14113.95115.53
04/12/2012115.56119.13114.74118.72
04/13/2012118.78118.78114.07114.39
04/16/2012114.39119.35114.39116.92
04/17/2012116.13119.38116.03119.29
04/18/2012119120.36117.58119.32
04/19/2012119.92120.55118.05118.08
04/20/2012117.61119.48116.6119.29
04/23/2012117.23117.61113.41114.2
04/24/2012114.96115.84114.1115.18
04/25/2012115.49118.34115.4117.42
04/26/2012118.05119.13116.85118.08
04/27/2012117.33119.66116.06118.72
04/30/2012119.13119.44117.93117.93
05/02/2012119.44119.73115.18115.34
05/03/2012116.28117.14115.18115.18
05/04/2012115.56115.56109.81110.03
05/07/2012108.1113.06107.31112.59
05/08/2012112.24112.24104.94106.46
05/09/2012108.98108.98105106.24
05/10/2012107.37107.72104.66106.99
05/11/2012106.42107.34104.34107.34
05/14/2012106.17106.17103.2105.35
05/15/2012105.98107.5103.83103.93
05/16/2012102.7104.75101.27103.8
05/17/2012103.45104.09101.69102.92
05/18/2012101.94102.7399.79100.58
05/21/201298.59102.5498.15101.72
05/22/2012102.41104.62102.16104.12
05/23/2012102.54102.7698.8199.03
05/24/2012100.2100.7197.4299.66
05/25/201299.47100.6198.2799.95
05/28/2012100.33101.56100.23100.93
05/29/2012101.27105.16100.36104.18
05/30/2012102.92103.42100.14100.96
05/31/2012101.27102.4498.399.22
06/01/201298.6299.9294.294.86
06/04/201294.4296.0692.8793.91
06/05/201294.796.6994.5495.84
06/06/201296.69999698.87
06/07/201299.22104.8198.87103.23
06/08/2012102.32102.3899.57101.08
06/11/2012104.05104.15100.55100.55
06/12/201299.98100.5898.399.98
06/13/201299.92100.296.3897.2
06/14/201296.7297.6495.397.64
06/15/201298.27102.6398.21101.97
06/18/2012103.96104.62100.99102.13
06/19/2012102.13104.5101.97103.93
06/20/2012105.03106.96104.34105.92
06/21/2012105.54107.15103.49105.19
06/22/2012103.96103.99100.17101.05
06/25/2012100.8101.1297.9698.08
06/26/201297.6799.4496.7297.45
06/27/201297.86103.4597.39103.45
06/28/2012103.58104.12100.99103.45
06/29/2012106.58110.56105.57110.56
07/02/2012111.32113.85110112.02
07/03/2012112.97115.18112.97114.67
07/04/2012115.18115.18113.12114.07
07/05/2012114.45115.21111.13112.46
07/06/2012111.54111.99109.14109.27
07/09/2012109.68111.35108.54110.25
07/10/2012110.56113.79110.09111.32
07/11/2012110.47111.7109.46111.54
07/12/2012110.75112.14109.3110.15
07/13/2012110.37113.19109.9112.24
07/16/2012112.08112.71110.94112.24
07/17/2012113.22114.99112.81113.22
07/18/2012114.07114.39112.65114.23
07/19/2012114.7115.78114.2115.24
07/20/2012115.34115.87112.68113.44
07/23/2012112.02112.3108.7109.71
07/24/2012109.36112.56109.36110.28
07/25/2012110.06112.3109.11110.72
07/26/2012110.72116.88110.15116.6
07/27/2012117.39119.7116.82119.22
07/30/2012119.92122.57116.92117.64
07/31/2012117.8120.23117.61118.65
08/01/2012118.5119.7117.36118.94
08/02/2012119.22120.9114.89116.25
08/03/2012117.64120.36116120.36
08/06/2012120.33122.54119.57122.38
08/07/2012122.48123.55121.59122.51
08/08/2012122.57122.76119.76120.87
08/09/2012121.18121.53119.44120.71
08/10/2012120.3121.28118.97120.77
08/13/2012120.36120.45118.87119.44
08/14/2012120.49121.21120.14121.02
08/16/2012121.37122.86121.02122.86
08/17/2012123.61123.61121.88122.6
08/20/2012122.76122.76119.54119.92
08/21/2012120.49122.07120.11121.97
08/22/2012120.9121.31119.19120.45
08/23/2012121.43121.59118.94119.19
08/24/2012119.06120.17117.9118.84
08/27/2012118.97120.08118.75119.6
08/28/2012119.1119.25117.86118.69
08/29/2012118.65119.06117.86117.99
08/30/2012117.29117.83116.28116.47
08/31/2012117.07120.33116.5119.29
09/03/2012119.54121.31119.35121.18
09/04/2012121.18121.34118.4118.4
09/05/2012118.34119.19116.69116.88
09/06/2012117.07120.55116.5120.55
09/07/2012120.87121.15119.92120.45
09/10/2012119.13119.73117.96118.65
09/11/2012118.56119.95117.96119.51
09/12/2012120.49123.14119.92123.01
09/13/2012123.36123.55121.66123.14
09/14/2012124.69126.4124.66126.14
09/17/2012125.98126.77124.15124.21
09/18/2012123.43124.31122.32123.14
09/19/2012123.24123.93121.18121.81
09/20/2012120.58121.09119.54120.08
09/21/2012120.61122.29120.58121.66
09/24/2012120.71122.6120.55122.41
09/25/2012121.72123.27120.52123.08
09/26/2012121.56121.97120.08120.42
09/27/2012121.09121.21119.48120.23
09/28/2012120.99121.09118.08118.08
10/01/2012117.99120.11117.58119.7
10/02/2012118.84119.6118.18118.31
10/03/2012117.86119.44117.11118.78
10/04/2012119.19119.6116.92118.65
10/05/2012119.38121.09119.19120.42
10/08/2012119.51119.7118.02118.4
10/09/2012118.72119.57117.01118.4
10/10/2012118.24118.84117.39117.8
10/11/2012116.95118.15115.97117.83
10/12/2012116.13116.32111.1111.26
10/15/2012110.91112.24109.55110.28
10/16/2012110.79112.46109.68112.46
10/17/2012112.87113.6111.77113.09
10/18/2012113.22113.88112.33113.69
10/19/2012113.16114.67112.3113.38
10/22/2012113.66114.42112.65113.09
10/23/2012113.5113.57109.68110.47
10/24/2012110.85113.6109.71112.4
10/25/2012111.73113.12108.23108.35
10/26/2012107.75109.33107.31108.92
10/29/2012108.35108.76106.84107.97
10/30/2012108.1109.55108.1109.02
10/31/2012109.74110.98109.46109.52
11/01/2012109.65111.16108.95110.85
11/02/2012111.16112.3110.37111.42
11/05/2012111.13111.16109.77110.09
11/06/2012110.56110.6108.95109.17
11/07/2012110.03110.66107.63108.38
11/08/2012108.98108.98104.59104.88
11/09/2012105.22107.12104.81106.87
11/12/2012106.96107.72106.55106.8
11/13/2012106.2108.45105.35108.45
11/14/2012108.45108.57105.1105.32
11/15/2012104.31104.59100.8101.08
11/16/2012101.59102.35100.52100.86
11/19/2012102103.49100.67103.49
11/20/2012102.95103.42101.97103.17
11/21/2012102.54103.96102.48102.76
11/22/2012103.08105.03103.01104.66
11/23/2012104.84106.74104.43106.49
11/26/2012106.46106.52105.32105.95
11/27/2012106.77107.28106.08106.42
11/28/2012105.98106.68104.4106.36
11/29/2012106.93107.72106.61107.15
11/30/2012107.28109.49106.65108.16
12/03/2012108.23110.75107.97108.29
12/04/2012108.13109.3107.59107.94
12/05/2012108.67109.08103.26103.26
12/06/201291.6498.3488.5196.34
12/07/201295.5597.0793.1893.66
12/10/201292.7193.1591.6191.89
12/11/201292.2795.0592.0594.8
12/12/201294.9995.4994.2394.54
12/13/201294.3595.1193.0393.5
12/14/201293.9795.0893.7294.64
12/17/201295.2495.8793.8894.07
12/18/201294.4894.5492.2492.55
12/19/201293.1893.8592.8193.47
12/20/201292.439391.2691.73
12/21/201291.6192.7191.4592.43
12/27/201292.8493.4792.5892.96
12/28/201293.3793.4792.5892.58