Saipem Spa Historical Data - SPM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Saipem Spa (SPM)
Saipem Spa (SPM) Historical

Saipem Spa (SPM)

2.303

0.008

( 0.35% )

Updated: 01:54:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.062	-2.62156448203	2.365	2.381	2.264	27774606	2.30964135	DE
4	-0.455	-16.4974619289	2.758	2.797	2.264	30782019	2.46934896	DE
12	0	0	2.303	2.797	2.264	31456701	2.50202531	DE
26	0.3095	15.5254577376	1.9935	2.797	1.7885	31902514	2.24846485	DE
52	1	76.7459708365	1.303	2.797	1.247	35630423	2.12618298	DE
156	1.115	93.8552188552	1.188	43.76	0.57	33558990	1.59021262	DE
260	-1.561	-40.3985507246	3.864	43.76	0.57	25600069	1.69803113	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738860900	2.295	-0	-0.09	2.309	2.329	2.281	24791375
1738774500	2.297	-0.02	-0.73	2.314	2.318	2.27	29936165
1738688100	2.314	0.02	1.00	2.303	2.314	2.2639999	28964948
1738601700	2.291	-0.07	-3.13	2.2799999	2.33	2.27	32966968
1738342500	2.365	0.02	0.85	2.365	2.3809999	2.344	22213573
1738256100	2.345	-0.01	-0.38	2.372	2.378	2.334	21844240
1738169700	2.354	0.04	1.82	2.356	2.391	2.347	33161278
1738083300	2.312	-0.07	-2.94	2.392	2.394	2.311	35868206
1737996900	2.382	-0.03	-1.41	2.383	2.407	2.365	24111895
1737737700	2.416	-0.07	-2.74	2.48	2.485	2.407	43140551
1737651300	2.484	0.01	0.44	2.454	2.527	2.453	27751479
1737564900	2.473	-0.04	-1.43	2.46	2.495	2.448	33351136
1737478500	2.509	-0.02	-0.83	2.5259999	2.56	2.495	20104873
1737392100	2.5299999	-0.03	-1.21	2.552	2.57	2.524	24626119
1737132900	2.561	-0.01	-0.43	2.536	2.58	2.524	30195449
1737046500	2.572	-0.03	-1.04	2.621	2.6309999	2.569	35496574
1736960100	2.599	-0.13	-4.73	2.64	2.696	2.572	74870654
1736873700	2.728	0	0.07	2.708	2.733	2.684	16604713
1736787300	2.726	-0.02	-0.76	2.763	2.777	2.696	23826024
1736528100	2.747	-0.01	-0.22	2.758	2.797	2.734	34383279
1736441700	2.753	0.03	1.10	2.715	2.763	2.707	20214762
1736355300	2.723	-0	-0.11	2.737	2.767	2.718	31088059
1736268900	2.726	-0.02	-0.55	2.73	2.74	2.677	31567357
1736182500	2.741	0.02	0.88	2.727	2.748	2.667	30505805
1735923300	2.717	0.06	2.34	2.69	2.726	2.642	44356938
1735836900	2.6549999	0.15	5.82	2.5379999	2.66	2.536	53161221
1735577700	2.509	-0	-0.04	2.507	2.524	2.485	11480911
1735318500	2.5099999	0.03	1.21	2.491	2.535	2.481	15785363
1734972900	2.48	-0	-0.16	2.5099999	2.5099999	2.447	15434593
1734713700	2.484	-0.16	-5.87	2.605	2.6269999	2.449	64721681
1734627300	2.6389999	0.08	3.09	2.525	2.665	2.497	60652789
1734540900	2.56	0.02	0.79	2.55	2.585	2.54	17486465
1734454500	2.54	-0.06	-2.23	2.588	2.592	2.52	28155067
1734368100	2.598	0.02	0.85	2.575	2.606	2.564	26132220
1734108900	2.576	0	0.19	2.572	2.59	2.561	22696347
1734022500	2.571	0.01	0.47	2.593	2.625	2.56	32964478
1733936100	2.559	0.07	2.90	2.503	2.6	2.499	47119239
1733849700	2.487	-0.02	-0.64	2.475	2.5019999	2.445	18431422
1733763300	2.503	0.01	0.40	2.508	2.545	2.493	19291243
1733504100	2.493	-0.06	-2.20	2.55	2.567	2.478	29115210
1733417700	2.549	0	0.08	2.548	2.563	2.527	23210789
1733331300	2.547	0.04	1.64	2.515	2.58	2.499	31890329
1733244900	2.5059999	0.07	2.96	2.444	2.5099999	2.437	49459751
1733158500	2.434	-0	-0.12	2.43	2.462	2.417	23421641
1732899300	2.437	0.01	0.54	2.423	2.442	2.395	22692585
1732812900	2.424	-0.01	-0.33	2.43	2.442	2.4089999	14822057
1732726500	2.432	0.02	1.00	2.443	2.455	2.417	38389055
1732640100	2.408	0.03	1.39	2.362	2.45	2.362	40068415
1732553700	2.375	-0.02	-1.00	2.417	2.441	2.36	44206391
1732294500	2.399	0.03	1.18	2.375	2.423	2.339	56115520
1732208100	2.371	0.04	1.63	2.349	2.378	2.323	31087844
1732121700	2.333	0	0.13	2.343	2.379	2.324	28400419
1732035300	2.33	-0.03	-1.27	2.369	2.3849999	2.279	34031963
1731948900	2.36	0.02	0.73	2.329	2.361	2.323	21092827
1731689700	2.343	0.03	1.17	2.303	2.374	2.298	34552742
1731603300	2.316	0.01	0.61	2.349	2.366	2.303	40038315
1731516900	2.302	-0.02	-0.82	2.311	2.34	2.277	24934085
1731430500	2.321	-0.04	-1.53	2.346	2.387	2.315	36011165
1731344100	2.357	0.03	1.25	2.359	2.3809999	2.341	38454544
1731084900	2.328	0.06	2.69	2.2839999	2.355	2.257	54666411
1730998500	2.267	0.02	0.98	2.254	2.285	2.232	27879756

WisdomTree Commodity Sec...

Societe Generale Effekten

Societe Generale Effekten

BNP Paribas Issuance

ETFS 2x Daily Long Copper

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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