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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.6502
CLOSE 9.6157

Low

LOW 7.38

High

HIGH 14.56
DATEOPENHIGHLOWCLOSE
01/02/201713.5214.313.4814.03
01/03/201714.314.5613.8614.32
01/04/201714.3814.3813.7213.98
01/05/201714.0314.1613.8614.01
01/06/201713.8713.8813.4713.74
01/09/201713.8713.9813.313.32
01/10/201713.1913.2712.612.75
01/11/201712.7413.112.5613.1
01/12/201713.0713.0912.7412.74
01/13/201712.7812.9312.6312.86
01/16/201712.6512.7112.312.3
01/17/201712.312.7512.212.56
01/18/201712.812.8612.2412.73
01/19/201712.6112.7112.5112.59
01/20/201712.3612.6512.3412.6
01/23/201712.612.6312.3612.45
01/24/201712.512.5812.3812.5
01/25/201712.5813.3712.4913.3
01/26/201713.3913.6313.1313.13
01/27/201713.0813.2912.8313.08
01/30/201712.9913.1712.212.2
01/31/201712.212.2811.6711.86
02/01/201711.8912.0311.7711.87
02/02/201711.8811.9211.4911.55
02/03/201711.7211.8611.5711.75
02/06/201711.9412.0211.5611.56
02/07/201711.5611.7211.4611.53
02/08/201711.611.611.1611.37
02/09/201711.4811.911.3511.73
02/10/201711.8411.8711.5511.71
02/13/201711.7912.1311.7112.02
02/14/201712.0112.0211.6411.69
02/15/201711.7911.8311.3811.38
02/16/201711.411.8611.2511.85
02/17/201711.8411.8511.4511.61
02/20/201711.6311.7511.4611.64
02/21/201711.6911.8411.4511.69
02/22/201711.7711.7911.2811.28
02/23/201711.3211.6811.211.33
02/24/201711.1111.1210.5510.56
02/27/201710.6410.6510.1210.58
02/28/201710.6410.8710.4710.82
03/01/201710.9110.9910.7210.75
03/02/201710.8910.8910.610.66
03/03/201710.610.7710.5310.7
03/06/201710.6710.6710.4810.54
03/07/201710.5510.6310.3510.47
03/08/201710.4610.5110.3410.44
03/09/201710.3210.3510.0810.16
03/10/201710.2610.2710.1210.14
03/13/201710.1510.3710.1210.25
03/14/201710.3410.3410.0410.11
03/15/201710.1910.3110.1610.22
03/16/201710.3210.4710.2410.32
03/17/201710.3610.3610.1510.15
03/20/201710.1610.2310.0610.17
03/21/201710.2210.3210.1410.25
03/22/201710.1410.1810.0410.13
03/23/201710.1510.169.9210.13
03/24/201710.1410.2410.0610.16
03/27/201710.1310.169.939.95
03/28/20179.9810.679.9510.59
03/29/201710.6710.8310.610.67
03/30/201710.7110.9610.6310.82
03/31/201710.8410.910.6810.68
04/03/201710.7711.0410.6811.03
04/04/201710.9711.0810.6410.7
04/05/201710.7610.9110.6210.73
04/06/201710.6110.7510.4410.73
04/07/201710.7710.9210.4810.52
04/10/201710.5410.5910.3810.52
04/11/201710.4810.6110.3910.39
04/12/201710.4410.5810.310.3
04/13/201710.2610.3210.1210.27
04/18/201710.2210.259.9710.01
04/19/201710.0110.181010.08
04/20/20179.979.999.829.86
04/21/20179.7910.279.699.77
04/24/201710.0410.089.8210.08
04/25/201710.1110.459.9710.38
04/26/201710.3810.5610.2510.38
04/27/201710.3710.4510.0910.09
04/28/201710.1410.239.939.93
05/02/20179.9910.049.799.9
05/03/20179.889.999.799.99
05/04/20171010.019.829.87
05/05/20179.7910.029.7610.01
05/08/201710.0510.079.8710.03
05/09/201710.1210.2210.0310.04
05/10/201710.1210.229.9210.01
05/11/201710.110.151010.04
05/12/201710.110.19.9710
05/15/201710.0610.1610.0510.15
05/16/201710.1310.2710.0610.11
05/17/201710.0710.149.9510.02
05/18/20179.9710.039.679.87
05/19/20179.949.949.89.8
05/22/201710.0310.239.8710
05/23/201710.0310.089.899.95
05/24/20179.959.979.839.87
05/25/20179.949.949.569.56
05/26/20179.499.519.369.36
05/29/20179.369.59.349.35
05/30/20179.349.369.179.17
05/31/20179.199.268.919.06
06/01/20179.069.178.989.01
06/02/20179.079.138.918.97
06/05/20179.019.028.778.78
06/06/20178.768.778.568.64
06/07/20178.728.828.548.72
06/08/20178.678.738.518.68
06/09/20178.648.758.618.64
06/12/20178.619.138.619.09
06/13/20179.19.238.999
06/14/20179.029.138.818.88
06/15/20178.868.868.498.56
06/16/20178.558.68.268.26
06/19/20178.328.367.918.28
06/20/20178.278.368.088.12
06/21/20178.18.257.938.13
06/22/20178.138.157.988.1
06/23/20178.118.147.987.99
06/26/201788.2388.08
06/27/20178.048.188.048.15
06/28/20178.188.268.18.25
06/29/20178.288.348.118.16
06/30/20178.28.228.078.12
07/03/20178.28.378.198.37
07/04/20178.388.768.318.68
07/05/20178.648.688.378.44
07/06/20178.418.538.48.41
07/07/20178.48.48.218.26
07/10/20178.318.468.288.42
07/11/20178.378.458.328.38
07/12/20178.528.798.448.66
07/13/20178.78.748.588.74
07/14/20178.768.858.678.79
07/17/20178.848.918.818.86
07/18/20178.828.858.638.65
07/19/20178.648.648.468.52
07/20/20178.568.668.518.51
07/21/20178.528.568.438.43
07/24/20178.428.598.348.58
07/25/20178.538.728.398.47
07/26/20178.488.648.418.64
07/27/20178.578.738.558.56
07/28/20178.668.718.68.7
07/31/20178.738.788.688.69
08/01/20178.728.868.688.68
08/02/20178.688.738.528.63
08/03/20178.588.68.58.55
08/04/20178.558.678.478.63
08/07/20178.748.768.668.66
08/08/20178.698.718.558.57
08/09/20178.578.78.518.54
08/10/20178.588.588.438.46
08/11/20178.438.438.178.17
08/14/20178.218.38.178.22
08/16/20178.278.328.198.19
08/17/20178.318.388.168.16
08/18/20178.168.238.128.23
08/21/20178.238.258.068.08
08/22/20178.098.097.937.93
08/23/20177.938.037.797.84
08/24/20177.887.897.577.62
08/25/20177.667.787.647.7
08/28/20177.737.737.637.69
08/29/20177.667.667.417.41
08/30/20177.457.497.387.4
08/31/20177.587.887.527.83
09/01/20177.77.897.697.75
09/04/20177.717.897.667.76
09/05/20177.88.117.798.01
09/06/20177.998.277.968.23
09/07/20178.288.288.118.15
09/08/20178.188.187.957.96
09/11/20178.18.268.098.23
09/12/20178.278.48.238.39
09/13/20178.48.568.388.47
09/14/20178.488.568.448.52
09/15/20178.518.578.438.43
09/18/20178.538.628.488.55
09/19/20178.568.618.448.56
09/20/20178.558.698.548.65
09/21/20178.698.778.678.69
09/22/20178.688.688.538.65
09/25/20178.639.158.589.11
09/26/20179.179.359.089.1
09/27/20179.149.3199.1
09/28/20179.099.249.039.17
09/29/20179.199.249.139.16
10/02/20179.229.228.999.06
10/03/20179.089.218.949.16
10/04/20179.189.188.898.95
10/05/20178.939.28.829.2
10/06/20179.179.2399.04
10/09/20179.069.128.969
10/10/20179.099.259.079.15
10/11/20179.159.158.798.82
10/12/20178.828.898.748.77
10/13/20178.848.898.798.85
10/16/20178.889.028.868.92
10/17/20178.968.988.788.78
10/18/20178.788.798.518.53
10/19/20178.538.568.298.33
10/20/20178.338.528.338.38
10/23/20178.388.428.168.16
10/24/20178.419.068.319.05
10/25/20179.19.118.588.7
10/26/20178.698.748.558.65
10/27/20178.718.728.548.62
10/30/20178.669.158.669.02
10/31/20179.059.168.989.06
11/01/20179.119.599.119.53
11/02/20179.529.649.449.64
11/03/20179.649.759.529.65
11/06/20179.719.879.639.81
11/07/20179.919.979.739.81
11/08/20179.829.839.669.79
11/09/20179.89.819.439.69
11/10/20179.829.889.499.49
11/13/20179.59.69.379.45
11/14/20179.299.318.748.78
11/15/20178.678.748.418.63
11/16/20178.678.768.518.6
11/17/20178.758.848.518.6
11/20/20178.598.818.548.68
11/21/20178.78.968.688.95
11/22/20178.999.028.878.92
11/23/20178.918.958.788.85
11/24/20178.868.938.68.6
11/27/20178.68.658.388.41
11/28/20178.398.568.328.56
11/29/20178.588.798.498.74
11/30/20178.698.768.468.46
12/01/20178.68.818.528.62
12/04/20178.78.828.628.65
12/05/20178.638.698.538.56
12/06/20178.58.548.418.47
12/07/20178.458.468.338.45
12/08/20178.458.498.338.4
12/11/20178.398.668.388.61
12/12/20178.668.888.648.77
12/13/20178.778.798.568.56
12/14/20178.538.548.358.4
12/15/20178.368.458.278.35
12/18/20178.378.798.378.74
12/19/20178.799.158.779.06
12/20/20179.079.158.949.11
12/21/20179.129.369.089.34
12/22/20179.179.49.099.35
12/27/20179.489.719.479.69
12/28/20179.669.729.579.61
12/29/20179.629.719.59.55