SPM

Saipem Historical Data - SPM

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Saipem Spa SPM Italy Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.0076 -0.76% 0.9916 02:28:23
Open Price Low Price High Price Close Price Previous Close
1.006 0.9766 1.007 0.9992
more quote information »

SPM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.02251.07850.97121.0239,949,384-0.0309-3.02%
1 Month0.981.1570.97061.0341,971,9940.01161.18%
3 Months0.6611.1570.570.89558433,489,8450.330650.02%
6 Months5.09843.760.571.0224,409,020-4.11-80.55%
1 Year1.819543.760.571.1420,765,480-0.8279-45.5%
3 Years4.23443.760.571.7615,642,445-3.24-76.58%
5 Years3.34443.760.572.4413,334,513-2.35-70.35%

SPM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
09 Dec 2022 0.9992 0.0204 2.08% 0.9804 1.01 0.9712 29,363,271
08 Dec 2022 0.9788 -0.0377 -3.71% 1.015 1.022 0.9788 29,246,913
07 Dec 2022 1.0165 -0.03 -2.68% 1.065 1.0775 0.993 72,066,211
06 Dec 2022 1.0445 0.02 2.3% 1.024 1.0785 1.0215 52,512,389
03 Dec 2022 1.021 0.00 0.15% 1.0225 1.0345 1.0085 16,558,138
02 Dec 2022 1.0195 -0.01 -0.54% 1.032 1.0395 1.0095 27,481,158
01 Dec 2022 1.025 -0.02 -2.15% 1.0505 1.0565 1.025 26,582,079
30 Nov 2022 1.0475 0.04 4.18% 1.0215 1.0515 1.007 40,631,058
29 Nov 2022 1.0055 -0.03 -3.32% 1.02 1.0375 0.9974 32,839,838
26 Nov 2022 1.04 -0.01 -0.62% 1.05 1.0595 1.0295 21,110,965
25 Nov 2022 1.0465 0.02 1.55% 1.049 1.069 1.0355 32,064,633
24 Nov 2022 1.0305 0.05 4.87% 0.995 1.052 0.995 58,808,249
23 Nov 2022 0.9826 0.0066 0.68% 1.00 1.0215 0.9746 37,186,285
22 Nov 2022 0.976 -0.059 -5.7% 1.0285 1.033 0.9708 49,987,815
19 Nov 2022 1.035 0.00 0.24% 1.0435 1.0675 1.02 44,395,351
18 Nov 2022 1.0325 -0.06 -5.84% 1.1265 1.157 1.018 95,803,812
17 Nov 2022 1.0965 -0.03 -2.84% 1.1185 1.131 1.09 33,789,817
16 Nov 2022 1.1285 0.05 4.98% 1.094 1.131 1.085 44,684,883
15 Nov 2022 1.075 0.04 4.17% 1.039 1.082 1.0145 38,369,686
12 Nov 2022 1.032 0.07 7.81% 0.98 1.0395 0.9706 60,743,048
11 Nov 2022 0.9572 -0.0338 -3.41% 1.007 1.01 0.95 35,876,301
10 Nov 2022 0.991 0.0348 3.64% 0.9442 1.026 0.9442 44,222,060
Your Recent History
BIT
SPM
Saipem
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221209 15:43:30