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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.0618
CLOSE 2.0591

Low

LOW 1.25

High

HIGH 2.67
DATEOPENHIGHLOWCLOSE
01/02/20241.481.521.481.49
01/03/20241.491.491.451.49
01/04/20241.51.551.51.54
01/05/20241.531.571.521.57
01/08/20241.561.571.51.51
01/09/20241.521.521.471.47
01/10/20241.481.481.451.45
01/11/20241.461.461.411.41
01/12/20241.421.461.421.45
01/15/20241.421.421.411.42
01/16/20241.411.451.411.44
01/17/20241.431.441.411.44
01/18/20241.451.451.411.43
01/19/20241.441.471.431.43
01/22/20241.431.451.421.44
01/23/20241.451.51.451.48
01/24/20241.491.521.461.52
01/25/20241.521.541.511.52
01/26/20241.541.541.51.51
01/29/20241.531.551.511.52
01/30/20241.461.461.321.32
01/31/20241.351.371.331.33
02/01/20241.341.361.331.34
02/02/20241.331.341.31.31
02/05/20241.311.321.291.29
02/06/20241.31.311.291.3
02/07/20241.31.31.261.26
02/08/20241.261.271.251.26
02/09/20241.281.281.251.26
02/12/20241.261.331.261.33
02/13/20241.341.371.321.35
02/14/20241.351.361.331.35
02/15/20241.341.371.331.37
02/16/20241.381.381.361.38
02/19/20241.371.41.371.39
02/20/20241.391.41.361.37
02/21/20241.371.391.361.38
02/22/20241.391.411.371.41
02/23/20241.411.431.391.4
02/26/20241.41.441.41.43
02/27/20241.441.51.431.49
02/28/20241.51.51.461.48
02/29/20241.581.691.561.68
03/01/20241.671.841.661.82
03/04/20241.861.941.841.91
03/05/20241.931.981.881.98
03/06/20241.992.011.891.94
03/07/20241.952.021.941.97
03/08/20242.012.0422
03/11/202422.031.961.98
03/12/202422.041.982
03/13/20242.022.021.971.98
03/14/20241.982.091.972.07
03/15/20242.062.152.062.11
03/18/20242.112.132.082.11
03/19/20242.122.132.082.09
03/20/20242.082.122.072.11
03/21/20242.132.142.062.07
03/22/20242.082.082.012.03
03/25/20242.022.152.012.15
03/26/20242.162.282.162.25
03/27/20242.272.272.192.19
03/28/20242.242.282.222.26
04/02/20242.32.352.292.3
04/03/20242.322.322.282.29
04/04/20242.32.32.222.25
04/05/20242.232.262.22.23
04/08/20242.242.292.232.25
04/09/20242.252.292.242.26
04/10/20242.262.322.222.31
04/11/20242.352.382.312.32
04/12/20242.352.462.352.42
04/15/20242.462.472.382.4
04/16/20242.362.422.32.34
04/17/20242.352.382.322.33
04/18/20242.342.342.252.29
04/19/20242.252.262.22.24
04/22/20242.262.282.22.22
04/23/20242.272.292.12.26
04/24/20242.272.272.162.18
04/25/20242.152.22.112.14
04/26/20242.172.212.152.19
04/29/20242.212.222.182.21
04/30/20242.222.232.152.16
05/02/20242.162.22.132.19
05/03/20242.192.212.122.15
05/06/20242.162.212.162.18
05/07/20242.172.22.152.16
05/08/20242.162.172.092.11
05/09/20242.122.152.122.15
05/10/20242.172.22.162.16
05/13/20242.152.172.122.13
05/14/20242.132.22.132.2
05/15/20242.212.232.182.2
05/16/20242.212.212.162.21
05/17/20242.262.292.242.27
05/20/20242.292.352.272.28
05/21/20242.362.392.342.37
05/22/20242.382.42.322.33
05/23/20242.332.352.292.31
05/24/20242.312.312.242.3
05/27/20242.322.382.312.38
05/28/20242.42.412.362.37
05/29/20242.392.42.292.29
05/30/20242.292.352.292.33
05/31/20242.332.332.282.29
06/03/20242.32.332.232.23
06/04/20242.212.222.132.14
06/05/20242.142.172.132.15
06/06/20242.162.192.142.16
06/07/20242.162.182.132.17
06/10/20242.172.182.12.15
06/11/20242.162.172.072.07
06/12/20242.072.132.012.1
06/13/20242.12.112.012.03
06/14/20242.032.071.982.02
06/17/20242.022.051.992.02
06/18/20242.032.12.022.09
06/19/20242.092.112.052.09
06/20/20242.092.142.082.13
06/21/20242.132.182.122.15
06/24/20242.162.182.142.16
06/25/20242.182.242.182.24
06/26/20242.262.342.252.29
06/27/20242.322.372.292.36
06/28/20242.362.422.352.39
07/01/20242.412.452.382.4
07/02/20242.42.452.392.4
07/03/20242.412.412.332.34
07/04/20242.352.352.32.32
07/05/20242.332.382.322.33
07/08/20242.332.342.272.27
07/09/20242.262.32.222.23
07/10/20242.272.332.262.33
07/11/20242.332.352.312.32
07/12/20242.322.382.312.35
07/15/20242.382.422.372.4
07/16/20242.42.412.352.37
07/17/20242.372.422.372.38
07/18/20242.42.412.392.41
07/19/20242.42.412.362.37
07/22/20242.382.42.362.39
07/23/20242.42.422.372.42
07/24/20242.422.432.292.3
07/25/20242.342.352.232.33
07/26/20242.312.362.232.23
07/29/20242.262.262.192.2
07/30/20242.192.222.182.19
07/31/20242.22.242.192.2
08/01/20242.22.212.172.18
08/02/20242.162.172.052.06
08/05/20241.9221.871.97
08/06/20242.022.031.951.97
08/07/20241.992.031.972.01
08/08/20241.9821.951.99
08/09/202422.031.981.98
08/12/20241.992.031.981.99
08/13/202422.011.951.98
08/14/20241.9921.971.99
08/16/20242.012.082.012.02
08/19/20242.022.062.022.06
08/20/20242.052.0522
08/21/20242.022.082.022.07
08/22/20242.072.082.042.06
08/23/20242.072.092.062.07
08/26/20242.082.092.062.07
08/27/20242.082.12.042.04
08/28/20242.052.072.012.02
08/29/20242.022.051.992.05
08/30/20242.052.062.022.03
09/02/20242.022.0322.02
09/03/20242.022.021.881.88
09/04/20241.881.951.861.92
09/05/20241.911.931.881.89
09/06/20241.871.91.851.87
09/09/20241.871.91.851.88
09/10/20241.881.91.791.8
09/11/20241.811.851.81.83
09/12/20241.851.861.821.85
09/13/20241.851.881.841.86
09/16/20241.971.981.911.96
09/17/20241.961.971.941.95
09/18/20241.942.021.942.01
09/19/20242.032.092.032.09
09/20/20242.072.082.022.02
09/23/20242.052.051.992.03
09/24/20242.082.112.062.06
09/25/20242.052.072.022.04
09/26/20242.012.021.921.92
09/27/20241.931.971.931.95
09/30/20241.971.991.941.98
10/01/20241.982.011.942
10/02/202422.0522.03
10/03/20242.032.041.911.96
10/04/20241.972.051.972.04
10/07/20242.052.061.992.06
10/08/20242.042.041.992.01
10/09/202422.021.982.01
10/10/20242.022.042.012.02
10/11/20242.032.052.012.03
10/14/20242.032.042.022.03
10/15/20241.9921.951.97
10/16/20241.982.021.982.01
10/17/20242.022.072.012.06
10/18/20242.082.081.981.99
10/21/20242.012.052.012.02
10/22/20242.052.071.992.07
10/23/20242.062.062.022.03
10/24/20242.122.142.092.12
10/25/20242.142.222.122.19
10/28/20242.152.212.132.19
10/29/20242.212.212.162.16
10/30/20242.172.192.162.17
10/31/20242.162.192.142.18
11/01/20242.192.242.192.22
11/04/20242.252.272.212.22
11/05/20242.232.242.22.24
11/06/20242.252.32.222.25
11/07/20242.252.292.232.28
11/08/20242.282.362.262.32
11/11/20242.362.382.342.36
11/12/20242.352.392.322.32
11/13/20242.312.342.282.31
11/14/20242.352.372.32.32
11/15/20242.32.372.32.33
11/18/20242.332.372.322.37
11/19/20242.372.382.282.34
11/20/20242.342.382.322.33
11/21/20242.352.382.322.37
11/22/20242.382.422.342.4
11/25/20242.422.442.362.38
11/26/20242.362.452.362.4
11/27/20242.442.462.422.43
11/28/20242.432.442.412.43
11/29/20242.422.442.42.44
12/02/20242.432.462.422.44
12/03/20242.442.512.442.5
12/04/20242.522.582.52.55
12/05/20242.552.562.532.54
12/06/20242.552.572.482.49
12/09/20242.512.552.492.5
12/10/20242.482.52.442.49
12/11/20242.52.62.52.55
12/12/20242.592.632.562.57
12/13/20242.572.592.562.57
12/16/20242.582.612.562.6
12/17/20242.592.592.522.55
12/18/20242.552.592.542.56
12/19/20242.532.672.52.64
12/20/20242.612.632.452.48
12/23/20242.512.512.452.48
12/27/20242.492.542.482.51
12/30/20242.512.522.492.51