Milan - Delayed Quote • EUR
Saipem SpA (SPM.MI)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.1680 | 2.2130 | 2.1490 | 2.1870 | 2.1870 | 25,600,308 |
Apr 25, 2024 | 2.1530 | 2.2010 | 2.1140 | 2.1430 | 2.1430 | 27,855,203 |
Apr 24, 2024 | 2.2680 | 2.2690 | 2.1560 | 2.1810 | 2.1810 | 46,811,721 |
Apr 23, 2024 | 2.2650 | 2.2920 | 2.1040 | 2.2560 | 2.2560 | 70,663,582 |
Apr 22, 2024 | 2.2600 | 2.2830 | 2.2040 | 2.2220 | 2.2220 | 27,318,033 |
Apr 19, 2024 | 2.2460 | 2.2640 | 2.2020 | 2.2400 | 2.2400 | 34,419,597 |
Apr 18, 2024 | 2.3360 | 2.3390 | 2.2530 | 2.2880 | 2.2880 | 27,835,007 |
Apr 17, 2024 | 2.3500 | 2.3790 | 2.3220 | 2.3320 | 2.3320 | 20,898,613 |
Apr 16, 2024 | 2.3600 | 2.4210 | 2.3010 | 2.3400 | 2.3400 | 42,505,018 |
Apr 15, 2024 | 2.4550 | 2.4710 | 2.3750 | 2.3970 | 2.3970 | 81,592,175 |
Apr 12, 2024 | 2.3500 | 2.4590 | 2.3460 | 2.4150 | 2.4150 | 65,236,445 |
Apr 11, 2024 | 2.3470 | 2.3820 | 2.3050 | 2.3240 | 2.3240 | 41,532,484 |
Apr 10, 2024 | 2.2610 | 2.3190 | 2.2180 | 2.3110 | 2.3110 | 37,377,591 |
Apr 9, 2024 | 2.2450 | 2.2930 | 2.2380 | 2.2550 | 2.2550 | 29,639,951 |
Apr 8, 2024 | 2.2360 | 2.2940 | 2.2280 | 2.2540 | 2.2540 | 25,187,040 |
Apr 5, 2024 | 2.2260 | 2.2590 | 2.2030 | 2.2330 | 2.2330 | 20,444,616 |
Apr 4, 2024 | 2.2990 | 2.3000 | 2.2170 | 2.2530 | 2.2530 | 37,345,823 |
Apr 3, 2024 | 2.3200 | 2.3240 | 2.2770 | 2.2920 | 2.2920 | 20,401,572 |
Apr 2, 2024 | 2.3010 | 2.3490 | 2.2880 | 2.3040 | 2.3040 | 46,624,987 |
Mar 28, 2024 | 2.2390 | 2.2790 | 2.2200 | 2.2620 | 2.2620 | 45,185,350 |
Mar 27, 2024 | 2.2660 | 2.2660 | 2.1930 | 2.1940 | 2.1940 | 33,655,862 |
Mar 26, 2024 | 2.1620 | 2.2830 | 2.1620 | 2.2480 | 2.2480 | 71,385,932 |
Mar 25, 2024 | 2.0200 | 2.1510 | 2.0110 | 2.1480 | 2.1480 | 51,280,827 |
Mar 22, 2024 | 2.0780 | 2.0800 | 2.0130 | 2.0250 | 2.0250 | 23,202,417 |
Mar 21, 2024 | 2.1300 | 2.1380 | 2.0560 | 2.0710 | 2.0710 | 28,001,463 |
Mar 20, 2024 | 2.0830 | 2.1170 | 2.0730 | 2.1090 | 2.1090 | 21,018,087 |
Mar 19, 2024 | 2.1220 | 2.1310 | 2.0840 | 2.0870 | 2.0870 | 29,642,492 |
Mar 18, 2024 | 2.1100 | 2.1300 | 2.0770 | 2.1120 | 2.1120 | 28,755,854 |
Mar 15, 2024 | 2.0640 | 2.1480 | 2.0590 | 2.1050 | 2.1050 | 47,381,130 |
Mar 14, 2024 | 1.9750 | 2.0860 | 1.9730 | 2.0680 | 2.0680 | 57,618,987 |
Mar 13, 2024 | 2.0180 | 2.0180 | 1.9670 | 1.9785 | 1.9785 | 35,409,474 |
Mar 12, 2024 | 1.9965 | 2.0350 | 1.9830 | 1.9980 | 1.9980 | 35,104,139 |
Mar 11, 2024 | 1.9980 | 2.0260 | 1.9635 | 1.9765 | 1.9765 | 36,852,781 |
Mar 8, 2024 | 2.0100 | 2.0390 | 1.9970 | 1.9985 | 1.9985 | 49,927,978 |
Mar 7, 2024 | 1.9450 | 2.0180 | 1.9385 | 1.9725 | 1.9725 | 100,745,158 |
Mar 6, 2024 | 1.9880 | 2.0080 | 1.8900 | 1.9350 | 1.9350 | 102,058,873 |
Mar 5, 2024 | 1.9325 | 1.9790 | 1.8815 | 1.9790 | 1.9790 | 144,800,267 |
Mar 4, 2024 | 1.8600 | 1.9430 | 1.8430 | 1.9100 | 1.9100 | 152,352,695 |
Mar 1, 2024 | 1.6715 | 1.8350 | 1.6625 | 1.8215 | 1.8215 | 170,004,032 |
Feb 29, 2024 | 1.5790 | 1.6935 | 1.5600 | 1.6810 | 1.6810 | 244,503,573 |
Feb 28, 2024 | 1.4990 | 1.5000 | 1.4610 | 1.4835 | 1.4835 | 51,464,330 |
Feb 27, 2024 | 1.4425 | 1.4950 | 1.4320 | 1.4930 | 1.4930 | 97,981,694 |
Feb 26, 2024 | 1.4000 | 1.4445 | 1.3975 | 1.4320 | 1.4320 | 42,526,934 |
Feb 23, 2024 | 1.4120 | 1.4315 | 1.3910 | 1.4015 | 1.4015 | 50,573,825 |
Feb 22, 2024 | 1.3855 | 1.4140 | 1.3660 | 1.4060 | 1.4060 | 57,542,607 |
Feb 21, 2024 | 1.3730 | 1.3900 | 1.3580 | 1.3810 | 1.3810 | 23,884,244 |
Feb 20, 2024 | 1.3885 | 1.3965 | 1.3610 | 1.3665 | 1.3665 | 26,267,724 |
Feb 19, 2024 | 1.3695 | 1.3985 | 1.3695 | 1.3905 | 1.3905 | 43,930,448 |
Feb 16, 2024 | 1.3755 | 1.3810 | 1.3570 | 1.3750 | 1.3750 | 37,201,230 |
Feb 15, 2024 | 1.3400 | 1.3710 | 1.3315 | 1.3710 | 1.3710 | 50,780,486 |
Feb 14, 2024 | 1.3480 | 1.3585 | 1.3330 | 1.3470 | 1.3470 | 30,935,111 |
Feb 13, 2024 | 1.3390 | 1.3665 | 1.3155 | 1.3545 | 1.3545 | 63,783,243 |
Feb 12, 2024 | 1.2610 | 1.3330 | 1.2585 | 1.3330 | 1.3330 | 63,429,455 |
Feb 9, 2024 | 1.2780 | 1.2800 | 1.2540 | 1.2590 | 1.2590 | 25,434,216 |
Feb 8, 2024 | 1.2595 | 1.2680 | 1.2470 | 1.2620 | 1.2620 | 31,738,276 |
Feb 7, 2024 | 1.3030 | 1.3035 | 1.2565 | 1.2595 | 1.2595 | 49,883,224 |
Feb 6, 2024 | 1.2990 | 1.3125 | 1.2885 | 1.3010 | 1.3010 | 29,949,936 |
Feb 5, 2024 | 1.3120 | 1.3195 | 1.2860 | 1.2880 | 1.2880 | 40,947,678 |
Feb 2, 2024 | 1.3300 | 1.3380 | 1.3030 | 1.3140 | 1.3140 | 51,525,732 |
Feb 1, 2024 | 1.3405 | 1.3590 | 1.3325 | 1.3370 | 1.3370 | 41,752,463 |
Jan 31, 2024 | 1.3505 | 1.3735 | 1.3310 | 1.3340 | 1.3340 | 93,015,754 |
Jan 30, 2024 | 1.4590 | 1.4590 | 1.3245 | 1.3245 | 1.3245 | 303,387,839 |
Jan 29, 2024 | 1.5265 | 1.5535 | 1.5080 | 1.5175 | 1.5175 | 32,421,098 |
Jan 26, 2024 | 1.5350 | 1.5380 | 1.5015 | 1.5080 | 1.5080 | 21,291,896 |
Jan 25, 2024 | 1.5220 | 1.5440 | 1.5095 | 1.5175 | 1.5175 | 39,837,530 |
Jan 24, 2024 | 1.4890 | 1.5230 | 1.4615 | 1.5220 | 1.5220 | 46,474,177 |
Jan 23, 2024 | 1.4460 | 1.4960 | 1.4460 | 1.4780 | 1.4780 | 70,363,678 |
Jan 22, 2024 | 1.4265 | 1.4515 | 1.4150 | 1.4370 | 1.4370 | 32,884,561 |
Jan 19, 2024 | 1.4430 | 1.4665 | 1.4260 | 1.4260 | 1.4260 | 30,433,447 |
Jan 18, 2024 | 1.4500 | 1.4535 | 1.4075 | 1.4335 | 1.4335 | 35,782,956 |
Jan 17, 2024 | 1.4250 | 1.4410 | 1.4145 | 1.4400 | 1.4400 | 21,945,230 |
Jan 16, 2024 | 1.4145 | 1.4540 | 1.4065 | 1.4405 | 1.4405 | 32,597,197 |
Jan 15, 2024 | 1.4155 | 1.4235 | 1.4060 | 1.4160 | 1.4160 | 45,333,690 |
Jan 12, 2024 | 1.4240 | 1.4605 | 1.4225 | 1.4470 | 1.4470 | 36,696,270 |
Jan 11, 2024 | 1.4590 | 1.4595 | 1.4070 | 1.4080 | 1.4080 | 47,802,932 |
Jan 10, 2024 | 1.4770 | 1.4825 | 1.4450 | 1.4450 | 1.4450 | 29,615,535 |
Jan 9, 2024 | 1.5185 | 1.5195 | 1.4700 | 1.4715 | 1.4715 | 33,774,303 |
Jan 8, 2024 | 1.5560 | 1.5655 | 1.5040 | 1.5065 | 1.5065 | 49,175,369 |
Jan 5, 2024 | 1.5305 | 1.5685 | 1.5225 | 1.5670 | 1.5670 | 38,060,171 |
Jan 4, 2024 | 1.4960 | 1.5535 | 1.4950 | 1.5370 | 1.5370 | 71,627,029 |
Jan 3, 2024 | 1.4875 | 1.4900 | 1.4530 | 1.4890 | 1.4890 | 31,598,891 |
Jan 2, 2024 | 1.4775 | 1.5160 | 1.4750 | 1.4875 | 1.4875 | 44,439,250 |
Dec 29, 2023 | 1.4785 | 1.4895 | 1.4680 | 1.4700 | 1.4700 | 16,596,498 |
Dec 28, 2023 | 1.4870 | 1.4970 | 1.4765 | 1.4830 | 1.4830 | 16,248,522 |
Dec 27, 2023 | 1.4560 | 1.5000 | 1.4525 | 1.4875 | 1.4875 | 54,039,143 |
Dec 22, 2023 | 1.4460 | 1.4560 | 1.4395 | 1.4465 | 1.4465 | 15,340,362 |
Dec 21, 2023 | 1.4370 | 1.4645 | 1.4350 | 1.4445 | 1.4445 | 27,423,653 |
Dec 20, 2023 | 1.4405 | 1.4580 | 1.4375 | 1.4485 | 1.4485 | 21,961,584 |
Dec 19, 2023 | 1.4250 | 1.4345 | 1.4065 | 1.4345 | 1.4345 | 31,820,933 |
Dec 18, 2023 | 1.4185 | 1.4460 | 1.4130 | 1.4205 | 1.4205 | 35,969,343 |
Dec 15, 2023 | 1.4250 | 1.4445 | 1.4050 | 1.4130 | 1.4130 | 32,095,176 |
Dec 14, 2023 | 1.3940 | 1.4245 | 1.3795 | 1.4165 | 1.4165 | 34,661,892 |
Dec 13, 2023 | 1.3740 | 1.3870 | 1.3670 | 1.3770 | 1.3770 | 31,335,128 |
Dec 12, 2023 | 1.4015 | 1.4220 | 1.3710 | 1.3710 | 1.3710 | 37,757,243 |
Dec 11, 2023 | 1.4085 | 1.4195 | 1.3915 | 1.4060 | 1.4060 | 23,270,010 |
Dec 8, 2023 | 1.4175 | 1.4285 | 1.3980 | 1.4010 | 1.4010 | 34,906,238 |
Dec 7, 2023 | 1.4700 | 1.4735 | 1.4010 | 1.4010 | 1.4010 | 61,474,648 |
Dec 6, 2023 | 1.4950 | 1.5065 | 1.4600 | 1.4615 | 1.4615 | 32,246,011 |
Dec 5, 2023 | 1.4770 | 1.5105 | 1.4740 | 1.4950 | 1.4950 | 27,839,980 |
Dec 4, 2023 | 1.4905 | 1.5000 | 1.4600 | 1.4745 | 1.4745 | 46,218,095 |
Dec 1, 2023 | 1.4720 | 1.5100 | 1.4640 | 1.5070 | 1.5070 | 46,859,001 |
Nov 30, 2023 | 1.4370 | 1.4965 | 1.4300 | 1.4710 | 1.4710 | 79,262,449 |
Nov 29, 2023 | 1.4450 | 1.4635 | 1.4160 | 1.4225 | 1.4225 | 49,013,509 |
Nov 28, 2023 | 1.4400 | 1.4450 | 1.4120 | 1.4210 | 1.4210 | 29,736,294 |
Nov 27, 2023 | 1.4500 | 1.4560 | 1.4340 | 1.4405 | 1.4405 | 15,943,415 |
Nov 24, 2023 | 1.4490 | 1.4665 | 1.4395 | 1.4550 | 1.4550 | 22,001,517 |
Nov 23, 2023 | 1.4425 | 1.4535 | 1.4280 | 1.4475 | 1.4475 | 13,752,928 |
Nov 22, 2023 | 1.4495 | 1.4580 | 1.4180 | 1.4320 | 1.4320 | 27,425,851 |
Nov 21, 2023 | 1.4890 | 1.4890 | 1.4415 | 1.4425 | 1.4425 | 29,949,150 |
Nov 20, 2023 | 1.4650 | 1.5065 | 1.4650 | 1.4935 | 1.4935 | 39,803,850 |
Nov 17, 2023 | 1.4240 | 1.4630 | 1.4235 | 1.4585 | 1.4585 | 32,627,845 |
Nov 16, 2023 | 1.4805 | 1.4850 | 1.4150 | 1.4150 | 1.4150 | 40,689,470 |
Nov 15, 2023 | 1.4580 | 1.4845 | 1.4415 | 1.4795 | 1.4795 | 32,125,108 |
Nov 14, 2023 | 1.4620 | 1.4780 | 1.4365 | 1.4470 | 1.4470 | 29,313,661 |
Nov 13, 2023 | 1.3920 | 1.4590 | 1.3860 | 1.4590 | 1.4590 | 33,983,219 |
Nov 10, 2023 | 1.4100 | 1.4190 | 1.3880 | 1.3900 | 1.3900 | 18,744,870 |
Nov 9, 2023 | 1.4055 | 1.4175 | 1.3980 | 1.4150 | 1.4150 | 21,379,601 |
Nov 8, 2023 | 1.4300 | 1.4435 | 1.3970 | 1.4015 | 1.4015 | 33,817,231 |
Nov 7, 2023 | 1.4430 | 1.4590 | 1.4300 | 1.4355 | 1.4355 | 24,958,755 |
Nov 6, 2023 | 1.4830 | 1.5050 | 1.4615 | 1.4660 | 1.4660 | 24,203,539 |
Nov 3, 2023 | 1.4950 | 1.5190 | 1.4615 | 1.4750 | 1.4750 | 42,525,234 |
Nov 2, 2023 | 1.4540 | 1.5000 | 1.4495 | 1.4865 | 1.4865 | 46,556,049 |
Nov 1, 2023 | 1.4380 | 1.4690 | 1.4205 | 1.4495 | 1.4495 | 31,138,207 |
Oct 31, 2023 | 1.4320 | 1.4415 | 1.4160 | 1.4365 | 1.4365 | 30,113,831 |
Oct 30, 2023 | 1.4000 | 1.4375 | 1.3855 | 1.4320 | 1.4320 | 34,460,610 |
Oct 27, 2023 | 1.3615 | 1.4075 | 1.3530 | 1.3880 | 1.3880 | 49,894,794 |
Oct 26, 2023 | 1.3410 | 1.3675 | 1.2750 | 1.3355 | 1.3355 | 115,892,021 |
Oct 25, 2023 | 1.4200 | 1.4230 | 1.3760 | 1.4105 | 1.4105 | 39,945,456 |
Oct 24, 2023 | 1.4255 | 1.4520 | 1.3980 | 1.4145 | 1.4145 | 29,949,971 |
Oct 23, 2023 | 1.4430 | 1.4655 | 1.3985 | 1.4280 | 1.4280 | 61,655,345 |
Oct 20, 2023 | 1.5400 | 1.5520 | 1.4375 | 1.4485 | 1.4485 | 67,066,172 |
Oct 19, 2023 | 1.5845 | 1.5870 | 1.5165 | 1.5445 | 1.5445 | 51,105,926 |
Oct 18, 2023 | 1.5510 | 1.6140 | 1.5420 | 1.5835 | 1.5835 | 127,836,780 |
Oct 17, 2023 | 1.5090 | 1.5370 | 1.5030 | 1.5275 | 1.5275 | 16,749,025 |
Oct 16, 2023 | 1.5330 | 1.5520 | 1.4975 | 1.5110 | 1.5110 | 31,032,428 |
Oct 13, 2023 | 1.5035 | 1.5480 | 1.5035 | 1.5325 | 1.5325 | 41,756,537 |
Oct 12, 2023 | 1.5095 | 1.5320 | 1.4925 | 1.5050 | 1.5050 | 33,466,662 |
Oct 11, 2023 | 1.4730 | 1.5235 | 1.4660 | 1.4960 | 1.4960 | 37,204,751 |
Oct 10, 2023 | 1.4660 | 1.4830 | 1.4410 | 1.4730 | 1.4730 | 36,574,925 |
Oct 9, 2023 | 1.4360 | 1.4545 | 1.4245 | 1.4440 | 1.4440 | 23,906,204 |
Oct 6, 2023 | 1.4350 | 1.4635 | 1.4070 | 1.4185 | 1.4185 | 88,712,511 |
Oct 5, 2023 | 1.4045 | 1.4340 | 1.3770 | 1.4260 | 1.4260 | 54,095,794 |
Oct 4, 2023 | 1.3895 | 1.3945 | 1.3580 | 1.3695 | 1.3695 | 27,454,473 |
Oct 3, 2023 | 1.3960 | 1.4230 | 1.3835 | 1.3870 | 1.3870 | 22,944,862 |
Oct 2, 2023 | 1.4500 | 1.4565 | 1.3885 | 1.3920 | 1.3920 | 29,490,471 |
Sep 29, 2023 | 1.4640 | 1.4840 | 1.4450 | 1.4450 | 1.4450 | 22,179,883 |
Sep 28, 2023 | 1.4685 | 1.4895 | 1.4500 | 1.4670 | 1.4670 | 22,338,134 |
Sep 27, 2023 | 1.4420 | 1.4605 | 1.4010 | 1.4560 | 1.4560 | 25,191,162 |
Sep 26, 2023 | 1.4515 | 1.4565 | 1.4180 | 1.4335 | 1.4335 | 26,802,260 |
Sep 25, 2023 | 1.4925 | 1.5110 | 1.4455 | 1.4625 | 1.4625 | 26,919,423 |
Sep 22, 2023 | 1.5150 | 1.5220 | 1.4760 | 1.4845 | 1.4845 | 37,278,152 |
Sep 21, 2023 | 1.5650 | 1.5680 | 1.4960 | 1.5100 | 1.5100 | 72,093,739 |
Sep 20, 2023 | 1.6200 | 1.6360 | 1.5540 | 1.5730 | 1.5730 | 153,129,411 |
Sep 19, 2023 | 1.6150 | 1.6395 | 1.6050 | 1.6200 | 1.6200 | 26,236,717 |
Sep 18, 2023 | 1.6125 | 1.6335 | 1.6040 | 1.6095 | 1.6095 | 26,138,694 |
Sep 15, 2023 | 1.6145 | 1.6295 | 1.5850 | 1.6070 | 1.6070 | 38,696,290 |
Sep 14, 2023 | 1.6050 | 1.6080 | 1.5670 | 1.6035 | 1.6035 | 27,721,906 |
Sep 13, 2023 | 1.6180 | 1.6270 | 1.5780 | 1.5940 | 1.5940 | 31,281,838 |
Sep 12, 2023 | 1.6260 | 1.6550 | 1.6075 | 1.6120 | 1.6120 | 49,253,359 |
Sep 11, 2023 | 1.5475 | 1.6225 | 1.5365 | 1.6200 | 1.6200 | 80,861,381 |
Sep 8, 2023 | 1.5030 | 1.5600 | 1.4765 | 1.5445 | 1.5445 | 66,425,360 |
Sep 7, 2023 | 1.4740 | 1.4935 | 1.4675 | 1.4730 | 1.4730 | 15,466,093 |
Sep 6, 2023 | 1.5000 | 1.5215 | 1.4710 | 1.4710 | 1.4710 | 39,334,965 |
Sep 5, 2023 | 1.4625 | 1.5070 | 1.4455 | 1.5050 | 1.5050 | 38,664,712 |
Sep 4, 2023 | 1.5110 | 1.5110 | 1.4640 | 1.4665 | 1.4665 | 41,545,794 |
Sep 1, 2023 | 1.5000 | 1.5105 | 1.4875 | 1.5010 | 1.5010 | 35,909,859 |
Aug 31, 2023 | 1.5050 | 1.5200 | 1.4850 | 1.4910 | 1.4910 | 124,985,920 |
Aug 30, 2023 | 1.5495 | 1.5870 | 1.5475 | 1.5740 | 1.5740 | 45,002,851 |
Aug 29, 2023 | 1.5200 | 1.5575 | 1.5150 | 1.5435 | 1.5435 | 44,394,078 |
Aug 28, 2023 | 1.5095 | 1.5200 | 1.4970 | 1.5175 | 1.5175 | 38,732,507 |
Aug 25, 2023 | 1.4720 | 1.5045 | 1.4685 | 1.4850 | 1.4850 | 24,397,332 |
Aug 24, 2023 | 1.5020 | 1.5055 | 1.4730 | 1.4755 | 1.4755 | 20,423,761 |
Aug 23, 2023 | 1.5100 | 1.5230 | 1.4740 | 1.4960 | 1.4960 | 30,129,033 |
Aug 22, 2023 | 1.5070 | 1.5220 | 1.4960 | 1.5030 | 1.5030 | 21,109,505 |
Aug 21, 2023 | 1.4495 | 1.5200 | 1.4455 | 1.5070 | 1.5070 | 54,059,362 |
Aug 18, 2023 | 1.4595 | 1.4660 | 1.4170 | 1.4355 | 1.4355 | 26,150,269 |
Aug 17, 2023 | 1.4640 | 1.4840 | 1.4405 | 1.4710 | 1.4710 | 21,886,700 |
Aug 16, 2023 | 1.5055 | 1.5150 | 1.4575 | 1.4650 | 1.4650 | 36,097,664 |
Aug 14, 2023 | 1.4800 | 1.5285 | 1.4660 | 1.5195 | 1.5195 | 37,998,214 |
Aug 11, 2023 | 1.4080 | 1.5000 | 1.3985 | 1.4920 | 1.4920 | 64,324,264 |
Aug 10, 2023 | 1.4165 | 1.4275 | 1.3950 | 1.4000 | 1.4000 | 25,533,831 |
Aug 9, 2023 | 1.3750 | 1.3960 | 1.3680 | 1.3930 | 1.3930 | 16,306,718 |
Aug 8, 2023 | 1.3800 | 1.3835 | 1.3460 | 1.3620 | 1.3620 | 23,959,606 |
Aug 7, 2023 | 1.4165 | 1.4425 | 1.3925 | 1.3960 | 1.3960 | 23,656,707 |
Aug 4, 2023 | 1.4400 | 1.4440 | 1.4060 | 1.4170 | 1.4170 | 23,185,779 |
Aug 3, 2023 | 1.4275 | 1.4275 | 1.3730 | 1.4100 | 1.4100 | 26,197,753 |
Aug 2, 2023 | 1.4395 | 1.4650 | 1.4230 | 1.4250 | 1.4250 | 23,379,369 |
Aug 1, 2023 | 1.4565 | 1.4750 | 1.4380 | 1.4520 | 1.4520 | 26,931,723 |
Jul 31, 2023 | 1.4800 | 1.4820 | 1.4325 | 1.4560 | 1.4560 | 46,308,940 |
Jul 28, 2023 | 1.4670 | 1.4900 | 1.4550 | 1.4800 | 1.4800 | 29,757,990 |
Jul 27, 2023 | 1.4815 | 1.4890 | 1.4155 | 1.4800 | 1.4800 | 65,561,642 |
Jul 26, 2023 | 1.4860 | 1.5030 | 1.4560 | 1.4750 | 1.4750 | 29,520,850 |
Jul 25, 2023 | 1.4945 | 1.5035 | 1.4610 | 1.4865 | 1.4865 | 28,395,631 |
Jul 24, 2023 | 1.4700 | 1.4975 | 1.4535 | 1.4910 | 1.4910 | 26,562,115 |
Jul 21, 2023 | 1.4875 | 1.4915 | 1.4615 | 1.4660 | 1.4660 | 21,305,021 |
Jul 20, 2023 | 1.4690 | 1.5090 | 1.4650 | 1.4805 | 1.4805 | 38,430,728 |
Jul 19, 2023 | 1.4680 | 1.4815 | 1.4550 | 1.4770 | 1.4770 | 25,706,752 |
Jul 18, 2023 | 1.4280 | 1.4600 | 1.4170 | 1.4600 | 1.4600 | 18,806,426 |
Jul 17, 2023 | 1.4300 | 1.4535 | 1.4065 | 1.4325 | 1.4325 | 21,395,530 |
Jul 14, 2023 | 1.4695 | 1.4760 | 1.4320 | 1.4395 | 1.4395 | 27,592,628 |
Jul 13, 2023 | 1.4690 | 1.4990 | 1.4635 | 1.4645 | 1.4645 | 35,414,391 |
Jul 12, 2023 | 1.4890 | 1.4955 | 1.4600 | 1.4680 | 1.4680 | 44,723,827 |
Jul 11, 2023 | 1.4735 | 1.4850 | 1.4460 | 1.4850 | 1.4850 | 40,030,022 |
Jul 10, 2023 | 1.4600 | 1.4870 | 1.4425 | 1.4720 | 1.4720 | 40,402,535 |
Jul 7, 2023 | 1.3955 | 1.4605 | 1.3955 | 1.4600 | 1.4600 | 60,137,225 |
Jul 6, 2023 | 1.3790 | 1.4170 | 1.3610 | 1.3945 | 1.3945 | 47,076,040 |
Jul 5, 2023 | 1.3720 | 1.4180 | 1.3505 | 1.3915 | 1.3915 | 88,963,084 |
Jul 4, 2023 | 1.3255 | 1.3800 | 1.3220 | 1.3760 | 1.3760 | 65,862,521 |
Jul 3, 2023 | 1.2970 | 1.3180 | 1.2770 | 1.3145 | 1.3145 | 38,051,872 |
Jun 30, 2023 | 1.2550 | 1.3025 | 1.2500 | 1.2750 | 1.2750 | 52,055,458 |
Jun 29, 2023 | 1.2280 | 1.2545 | 1.2220 | 1.2420 | 1.2420 | 50,163,775 |
Jun 28, 2023 | 1.1770 | 1.2100 | 1.1740 | 1.2100 | 1.2100 | 35,754,602 |
Jun 27, 2023 | 1.1860 | 1.2095 | 1.1650 | 1.1770 | 1.1770 | 29,040,859 |
Jun 26, 2023 | 1.1755 | 1.1845 | 1.1410 | 1.1680 | 1.1680 | 28,299,057 |
Jun 23, 2023 | 1.2040 | 1.2085 | 1.1590 | 1.1625 | 1.1625 | 44,264,066 |
Jun 22, 2023 | 1.2380 | 1.2400 | 1.2025 | 1.2165 | 1.2165 | 27,156,062 |
Jun 21, 2023 | 1.2320 | 1.2520 | 1.2120 | 1.2520 | 1.2520 | 27,086,125 |
Jun 20, 2023 | 1.2350 | 1.2465 | 1.2190 | 1.2200 | 1.2200 | 20,926,564 |
Jun 19, 2023 | 1.2500 | 1.2530 | 1.2340 | 1.2385 | 1.2385 | 18,741,041 |
Jun 16, 2023 | 1.2510 | 1.2775 | 1.2510 | 1.2545 | 1.2545 | 19,379,185 |
Jun 15, 2023 | 1.2730 | 1.2770 | 1.2510 | 1.2525 | 1.2525 | 21,903,632 |
Jun 14, 2023 | 1.2870 | 1.3115 | 1.2650 | 1.2660 | 1.2660 | 26,803,292 |
Jun 13, 2023 | 1.2780 | 1.2985 | 1.2700 | 1.2885 | 1.2885 | 14,709,973 |
Jun 12, 2023 | 1.2745 | 1.2870 | 1.2615 | 1.2660 | 1.2660 | 15,854,915 |
Jun 9, 2023 | 1.3095 | 1.3190 | 1.2785 | 1.2840 | 1.2840 | 18,649,777 |
Jun 8, 2023 | 1.3080 | 1.3350 | 1.2955 | 1.3100 | 1.3100 | 33,082,220 |
Jun 7, 2023 | 1.2630 | 1.3170 | 1.2550 | 1.3140 | 1.3140 | 33,725,795 |
Jun 6, 2023 | 1.2505 | 1.2690 | 1.2315 | 1.2690 | 1.2690 | 19,529,702 |
Jun 5, 2023 | 1.2820 | 1.3030 | 1.2550 | 1.2625 | 1.2625 | 21,258,022 |
Jun 2, 2023 | 1.2150 | 1.2740 | 1.2140 | 1.2740 | 1.2740 | 28,793,517 |
Jun 1, 2023 | 1.1975 | 1.2255 | 1.1820 | 1.2060 | 1.2060 | 25,051,867 |
May 31, 2023 | 1.2180 | 1.2200 | 1.1830 | 1.1830 | 1.1830 | 28,839,110 |
May 30, 2023 | 1.2500 | 1.2595 | 1.2205 | 1.2220 | 1.2220 | 14,339,944 |
May 29, 2023 | 1.2720 | 1.2740 | 1.2450 | 1.2455 | 1.2455 | 9,591,099 |
May 26, 2023 | 1.2630 | 1.2725 | 1.2330 | 1.2600 | 1.2600 | 17,046,265 |
May 25, 2023 | 1.3060 | 1.3110 | 1.2570 | 1.2575 | 1.2575 | 22,657,079 |
May 24, 2023 | 1.3505 | 1.3560 | 1.2670 | 1.2955 | 1.2955 | 31,445,326 |
May 23, 2023 | 1.3150 | 1.3570 | 1.3090 | 1.3570 | 1.3570 | 22,574,398 |
May 22, 2023 | 1.3140 | 1.3290 | 1.3015 | 1.3100 | 1.3100 | 19,259,572 |
May 19, 2023 | 1.3025 | 1.3455 | 1.3020 | 1.3205 | 1.3205 | 29,028,229 |
May 18, 2023 | 1.2910 | 1.3210 | 1.2855 | 1.3000 | 1.3000 | 28,606,803 |
May 17, 2023 | 1.2515 | 1.2655 | 1.2365 | 1.2580 | 1.2580 | 12,144,067 |
May 16, 2023 | 1.2690 | 1.2935 | 1.2580 | 1.2590 | 1.2590 | 13,132,542 |
May 15, 2023 | 1.2700 | 1.2930 | 1.2615 | 1.2755 | 1.2755 | 11,234,312 |
May 12, 2023 | 1.2600 | 1.2825 | 1.2560 | 1.2740 | 1.2740 | 17,632,468 |
May 11, 2023 | 1.3155 | 1.3170 | 1.2570 | 1.2605 | 1.2605 | 21,143,177 |
May 10, 2023 | 1.3000 | 1.3325 | 1.2850 | 1.3110 | 1.3110 | 24,036,638 |
May 9, 2023 | 1.3110 | 1.3130 | 1.2790 | 1.2920 | 1.2920 | 24,313,190 |
May 8, 2023 | 1.3210 | 1.3500 | 1.3090 | 1.3200 | 1.3200 | 18,188,628 |
May 5, 2023 | 1.2565 | 1.3345 | 1.2515 | 1.3240 | 1.3240 | 32,453,515 |
May 4, 2023 | 1.2685 | 1.2790 | 1.2320 | 1.2480 | 1.2480 | 19,928,603 |
May 3, 2023 | 1.2975 | 1.3070 | 1.2485 | 1.2505 | 1.2505 | 30,080,800 |
May 2, 2023 | 1.3810 | 1.3845 | 1.2840 | 1.2845 | 1.2845 | 30,299,678 |
Apr 28, 2023 | 1.3555 | 1.3935 | 1.3350 | 1.3860 | 1.3860 | 24,024,390 |
Apr 27, 2023 | 1.3500 | 1.3605 | 1.3165 | 1.3465 | 1.3465 | 23,330,622 |
Apr 26, 2023 | 1.3330 | 1.3645 | 1.3280 | 1.3605 | 1.3605 | 22,053,221 |
Related Tickers
TEN.MI Tenaris S.A.
15.98
-7.90%
GTT.PA Gaztransport & Technigaz SA
130.00
+0.54%
FTI TechnipFMC plc
26.59
0.00%
TS Tenaris S.A.
34.61
-7.44%
TE.PA Technip Energies N.V.
22.40
-0.36%
PFC.L Petrofac Limited
22.30
-5.27%
TDW Tidewater Inc.
95.72
+2.68%
0HXB.IL Tenaris S.A.
16.29
-5.95%
VAL Valaris Limited
69.20
+2.10%
SBMO.AS SBM Offshore N.V.
14.09
-0.07%