U.S. Markets open in 6 hrs 46 mins

Saipem S.p.A. (SPM.MI)


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
3.726-0.00 (-0.11%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 29, 20173.733.793.723.733.73-
May 19, 20170.400.400.390.390.3966,137,235
May 18, 20170.400.400.390.390.3996,688,868
May 17, 20170.400.400.400.400.4064,282,880
May 16, 20170.400.410.400.400.4070,189,106
May 15, 20170.400.400.400.400.4067,998,282
May 12, 20170.400.400.400.400.4063,958,857
May 11, 20170.400.400.400.400.4070,691,796
May 10, 20170.400.410.400.400.40106,256,257
May 09, 20170.400.410.400.400.4080,873,430
May 08, 20170.400.400.390.400.4077,388,176
May 05, 20170.390.400.390.400.40123,993,563
May 04, 20170.400.400.390.390.39101,090,386
May 03, 20170.390.400.390.400.4079,149,498
May 02, 20170.400.400.390.390.3970,518,849
Apr 28, 20170.400.410.400.400.4077,046,996
Apr 27, 20170.410.420.400.400.4068,323,069
Apr 26, 20170.410.420.410.410.4192,297,524
Apr 25, 20170.400.420.400.410.41104,938,303
Apr 24, 20170.400.400.390.400.40102,252,338
Apr 21, 20170.390.410.390.390.39173,192,157
Apr 20, 20170.400.400.390.390.3991,492,507
Apr 19, 20170.400.410.400.400.4059,493,781
Apr 18, 20170.410.410.400.400.4067,882,754
Apr 13, 20170.410.410.400.410.4156,797,426
Apr 12, 20170.420.420.410.410.4177,619,328
Apr 11, 20170.420.420.410.410.4176,068,734
Apr 10, 20170.420.420.410.420.4262,469,847
Apr 07, 20170.430.440.420.420.4297,174,728
Apr 06, 20170.420.430.420.430.4363,739,593
Apr 05, 20170.430.430.420.430.4379,868,475
Apr 04, 20170.440.440.420.430.43103,538,895
Apr 03, 20170.430.440.430.440.44143,464,017
Mar 31, 20170.430.430.430.430.4375,394,704
Mar 30, 20170.430.440.420.430.43107,614,031
Mar 29, 20170.430.430.420.430.43121,891,068
Mar 28, 20170.400.430.400.420.42146,534,651
Mar 27, 20170.400.400.400.400.4077,344,237
Mar 24, 20170.400.410.400.400.4062,526,601
Mar 23, 20170.400.400.400.400.40101,217,590
Mar 22, 20170.400.410.400.400.4081,091,659
Mar 21, 20170.410.410.400.410.4176,307,818
Mar 20, 20170.400.410.400.410.4165,886,784
Mar 17, 20170.410.410.400.400.4090,341,561
Mar 16, 20170.410.420.410.410.4194,560,076
Mar 15, 20170.410.410.400.410.4183,046,644
Mar 14, 20170.410.410.400.400.4096,844,985
Mar 13, 20170.400.410.400.410.4167,211,538
Mar 10, 20170.410.410.400.400.4090,747,596
Mar 09, 20170.410.410.400.400.40120,583,983
Mar 08, 20170.420.420.410.420.4258,113,591
Mar 07, 20170.420.420.410.420.4288,052,386
Mar 06, 20170.420.430.420.420.4271,357,668
Mar 03, 20170.420.430.420.430.4367,968,486
Mar 02, 20170.430.430.420.420.4286,829,054
Mar 01, 20170.430.440.430.430.4396,732,017
Feb 28, 20170.420.430.420.430.4381,530,757
Feb 27, 20170.420.420.400.420.4292,688,688
Feb 24, 20170.440.440.420.420.42186,396,286
Feb 23, 20170.450.470.450.450.4566,416,077
Feb 22, 20170.470.470.450.450.4563,131,507
Feb 21, 20170.470.470.460.470.4752,333,838
Feb 20, 20170.460.470.460.460.4644,150,411
Feb 17, 20170.470.470.460.460.4665,281,685
Feb 16, 20170.450.470.450.470.47106,560,957
Feb 15, 20170.470.470.450.450.4594,064,062
Feb 14, 20170.480.480.460.470.4783,044,804
Feb 13, 20170.470.480.470.480.4860,523,209
Feb 10, 20170.470.470.460.470.4756,487,147
Feb 09, 20170.460.470.450.470.4766,789,679
Feb 08, 20170.460.460.440.450.4579,096,421
Feb 07, 20170.460.470.460.460.4655,894,359
Feb 06, 20170.480.480.460.460.4677,935,389
Feb 03, 20170.470.470.460.470.4771,157,870
Feb 02, 20170.470.470.460.460.4697,353,919
Feb 01, 20170.470.480.470.470.4785,513,468
Jan 31, 20170.490.490.470.470.47127,850,650
Jan 30, 20170.520.520.490.490.49122,428,769
Jan 27, 20170.520.530.510.520.5243,763,954
Jan 26, 20170.530.540.520.520.5272,014,390
Jan 25, 20170.500.530.500.530.53149,815,608
Jan 24, 20170.500.500.490.500.5065,620,873
Jan 23, 20170.500.500.490.500.5060,901,759
Jan 20, 20170.490.500.490.500.5070,403,597
Jan 19, 20170.500.510.500.500.5052,300,773
Jan 18, 20170.510.510.490.510.5185,709,140
Jan 17, 20170.490.510.490.500.5093,061,720
Jan 16, 20170.500.510.490.490.4995,294,517
Jan 13, 20170.510.510.500.510.5160,628,505
Jan 12, 20170.520.520.510.510.5159,420,911
Jan 11, 20170.510.520.500.520.5277,559,082
Jan 10, 20170.530.530.500.510.51145,644,920
Jan 09, 20170.550.560.530.530.5364,548,252
Jan 06, 20170.550.550.540.550.5555,592,801
Jan 05, 20170.560.560.550.560.5669,580,903
Jan 04, 20170.570.570.550.560.5694,411,285
Jan 03, 20170.570.580.550.570.57199,040,067
Jan 02, 20170.540.570.540.560.56112,152,410
Dec 30, 20160.540.540.540.540.5444,578,114
Dec 29, 20160.530.540.530.530.5349,890,742
*Close price adjusted for dividends and splits.
Loading more data...