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.
13:12:13
4.488 €
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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.6466
CLOSE 10.5982

Low

LOW 7.1

High

HIGH 23.67
DATEOPENHIGHLOWCLOSE
01/04/201623.6223.6722.522.88
01/05/20162323.2122.5623.21
01/06/20162323.0721.9122.32
01/07/201621.6922.0721.1421.93
01/08/201622.0422.1221.3621.38
01/11/201621.4922.4421.3821.5
01/12/201621.4622.9421.3622.42
01/13/201622.5922.9421.8722.17
01/14/201621.9922.5521.6822.18
01/15/201622.0722.220.6820.92
01/18/201620.8120.8919.5119.84
01/19/201620.2920.3819.4819.83
01/20/201619.0219.1617.0617.76
01/21/201616.7517.1615.8816.72
01/22/201616.3417.3513.2813.28
01/25/201613.8215.7413.7915.74
01/26/201616.1916.413.8115.58
01/27/201615.5515.5612.8113.81
01/28/201614.0314.7113.8214.22
01/29/201614.5114.5314.0614.32
02/01/201614.3514.5113.6814.36
02/02/201614.1614.3113.4813.88
02/03/201613.8814.2313.0813.5
02/04/201613.6213.7612.5413.29
02/05/201612.6813.4512.0513.05
02/08/201611.2211.859.689.75
02/09/20169.759.979.179.21
02/10/20169.099.2799.09
02/11/20169.099.167.997.99
02/12/20168.168.287.17.57
02/15/20167.898.67.577.61
02/16/20167.928.477.717.76
02/17/20168.038.487.788.47
02/18/20168.689.088.598.69
02/19/20168.678.878.048.3
02/22/20168.458.918.328.79
02/23/20168.739.158.618.92
02/24/20168.918.918.348.79
02/25/20169.019.358.668.66
02/26/20168.849.068.649.04
02/29/20169.119.799.019.54
03/01/20169.6410.029.549.54
03/02/20169.739.889.549.74
03/03/20169.719.919.679.68
03/04/20169.769.979.589.97
03/07/201610.1210.6910.1210.69
03/08/20169.79109.059.11
03/09/20169.099.518.989.38
03/10/20169.49.618.939.01
03/11/20169.389.79.19.66
03/14/20169.769.849.439.68
03/15/20169.649.669.269.36
03/16/20169.399.479.199.26
03/17/20169.519.659.279.38
03/18/20169.559.769.439.52
03/21/20169.499.59.139.2
03/22/20169.239.369.079.28
03/23/20169.319.359.099.26
03/24/20169.119.218.598.74
03/29/20168.798.888.198.28
03/30/20168.48.968.338.94
03/31/20168.819.118.648.84
04/01/20168.78.998.498.64
04/04/20168.558.648.238.26
04/05/20168.28.217.737.78
04/06/20167.928.17.847.93
04/07/20168.058.17.547.61
04/08/20167.78.267.668.2
04/11/20168.28.668.098.66
04/12/20168.79.018.328.53
04/13/20168.719.018.618.87
04/14/20168.859.298.699.13
04/15/20169.159.218.768.87
04/18/20168.469.338.339.33
04/19/20169.419.649.239.35
04/20/20169.299.549.269.54
04/21/20169.689.789.349.4
04/22/20169.419.499.19.25
04/25/20169.279.49.069.4
04/26/20169.469.649.339.55
04/27/20169.619.839.349.73
04/28/201610.2210.9210.1710.92
04/29/201610.7811.210.4810.49
05/02/201610.6310.639.849.95
05/03/20169.9610.19.479.63
05/04/20169.719.959.429.79
05/05/20169.9110.089.749.81
05/06/20169.949.959.569.81
05/09/20169.949.949.299.37
05/10/20169.399.519.119.2
05/11/20169.259.268.929.19
05/12/20169.139.729.079.54
05/13/20169.489.489.169.33
05/16/20169.299.539.139.47
05/17/20169.619.89.349.38
05/18/20169.49.459.259.34
05/19/20169.399.668.999.01
05/20/20169.159.268.949.02
05/23/20169.049.18.798.93
05/24/20168.859.158.759.14
05/25/20169.249.669.29.54
05/26/20169.569.749.369.47
05/27/20169.389.479.249.28
05/30/20169.379.379.259.33
05/31/20169.39.369.099.23
06/01/20169.29.28.999.04
06/02/20169.059.278.999.05
06/03/20169.19.228.778.77
06/06/20168.799.098.639.02
06/07/20169.159.539.19.53
06/08/20169.5110.019.489.99
06/09/201610.0410.119.649.78
06/10/20169.719.919.199.28
06/13/20169.069.118.568.71
06/14/20168.679.288.418.73
06/15/20168.919.138.598.99
06/16/20168.848.98.678.78
06/17/20168.89.438.769.26
06/20/20169.519.859.459.8
06/21/20169.8410.169.7410.13
06/22/201610.1210.279.899.89
06/23/20169.8910.29.8310.16
06/24/20168.799.538.589.09
06/27/20169.169.238.488.56
06/28/20168.799.018.638.78
06/29/20168.979.058.758.86
06/30/20168.889.268.689
07/01/20169.099.348.959.29
07/04/20169.349.839.339.61
07/05/20169.669.749.159.2
07/06/20169.169.178.598.82
07/07/20169.19.388.869.04
07/08/20169.219.499.049.44
07/11/20169.649.849.559.82
07/12/20169.8610.59.8410.19
07/13/201610.2110.9710.0410.44
07/14/201610.5210.7610.2910.52
07/15/201610.4710.6110.310.38
07/18/201610.3810.6110.3710.57
07/19/201610.5310.8410.3510.78
07/20/201610.9111.5110.810.98
07/21/201611.0711.1710.6810.86
07/22/201610.7911.0910.710.93
07/25/201610.9310.9910.3210.36
07/26/201610.5910.7910.1910.69
07/27/201610.8111.1410.811.03
07/28/201610.4910.549.939.96
07/29/201610.0310.049.599.81
08/01/20169.9610.049.549.58
08/02/20169.549.639.069.33
08/03/20169.369.479.139.39
08/04/20169.519.789.369.38
08/05/20169.419.669.49.61
08/08/20169.639.99.619.9
08/09/20169.8910.079.810.01
08/10/20161010.149.99.9
08/11/20161010.179.7810.16
08/12/201610.2410.3810.210.33
08/16/201610.4210.5610.3210.4
08/17/201610.3910.4310.1210.35
08/18/201610.4610.5110.2410.44
08/19/201610.3210.4810.1510.19
08/22/201610.1710.289.899.98
08/23/20169.9210.59.9210.44
08/24/201610.3510.5710.310.39
08/25/201610.3410.3710.1710.26
08/26/201610.310.4810.110.44
08/29/201610.3610.3810.1710.24
08/30/201610.2710.4210.2410.34
08/31/201610.3210.4810.2410.31
09/01/201610.3410.610.1210.25
09/02/201610.2910.3310.0410.32
09/05/201610.3410.6310.3110.46
09/06/201610.5610.6510.2510.34
09/07/201610.3410.4210.210.38
09/08/201610.3910.5310.2210.41
09/09/201610.4310.5310.2810.32
09/12/201610.1410.179.819.93
09/13/201610.0110.019.429.45
09/14/20169.529.619.349.46
09/15/20169.449.549.29.34
09/16/20169.39.378.968.96
09/19/20169.049.289.049.08
09/20/20169.029.038.798.79
09/21/20168.859.038.828.9
09/22/20169.019.399.019.36
09/23/20169.39.419.29.29
09/26/20169.179.28.788.92
09/27/20169.039.058.618.76
09/28/20168.78.938.678.73
09/29/20169.159.479.119.2
09/30/20169.049.4699.46
10/03/20169.539.649.389.51
10/04/20169.569.719.529.69
10/05/20169.699.849.599.84
10/06/20169.869.989.799.93
10/07/20169.9910.099.779.77
10/10/20169.7210.129.6410.09
10/11/201610.1410.4610.0610.06
10/12/201610.1110.3410.110.34
10/13/201610.2710.3210.0610.17
10/14/201610.1310.4410.1310.4
10/17/201610.4110.4910.2210.37
10/18/201610.4510.5610.3710.39
10/19/201610.5310.8610.5110.81
10/20/201610.8811.0310.7110.93
10/21/201611.1111.2210.9510.95
10/24/201611.0311.1110.7310.92
10/25/201610.9711.0210.5110.51
10/26/201610.1210.229.7210.19
10/27/201610.1510.159.879.93
10/28/20169.999.999.679.69
10/31/20169.669.699.419.41
11/01/20169.449.519.299.29
11/02/20169.279.429.169.22
11/03/20169.249.399.179.27
11/04/20169.279.299.079.29
11/07/20169.419.519.369.46
11/08/20169.59.59.169.32
11/09/20169.039.958.919.85
11/10/20169.9910.319.8310.11
11/11/201610.2710.279.9410.15
11/14/201610.2310.319.799.79
11/15/20169.9410.229.7910.22
11/16/201610.2210.349.8910.08
11/17/20161010.269.9710.04
11/18/20169.9510.099.739.78
11/21/20169.8810.159.710.12
11/22/201610.1210.2710.0410.09
11/23/201610.0610.279.9410.22
11/24/201610.2110.4110.1910.33
11/25/201610.2810.2810.0610.07
11/28/20169.9910.049.799.81
11/29/20169.849.949.699.71
11/30/20169.8410.659.7910.65
12/01/201610.6710.9710.5210.97
12/02/201610.710.9310.6110.65
12/05/201610.5211.2810.4311.06
12/06/201611.1411.4810.9611.48
12/07/201611.5511.9611.5211.63
12/08/201611.6911.8811.1311.41
12/09/201611.4211.6210.6710.92
12/12/201611.3511.5111.0511.24
12/13/201611.4212.0411.3511.82
12/14/201611.9512.2111.811.92
12/15/201611.6911.9511.6711.93
12/16/201612.0512.2711.8312.27
12/19/201612.3512.9712.312.84
12/20/201612.7412.8812.5512.8
12/21/201612.6612.9412.3912.39
12/22/201612.312.812.1712.73
12/23/201612.812.9712.712.88
12/27/201612.8913.2312.8813.09
12/28/201613.1713.3913.1313.23
12/29/201613.3213.4913.213.29
12/30/201613.3813.5313.3313.43