Saipem

SPMI
🏛️ uk →
2.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.15 1.16 1.14 1.14 6.6M
2022-12-29 1.09 1.15 1.08 1.15 11.4M
2022-12-28 1.13 1.15 1.07 1.10 19.6M
2022-12-23 1.09 1.12 1.07 1.11 4.4M
2022-12-22 1.09 1.14 1.08 1.10 13.4M
2022-12-21 1.05 1.10 1.05 1.08 11.3M
2022-12-20 1.04 1.06 1.02 1.05 5.7M
2022-12-19 1.01 1.05 1.00 1.05 5.2M
2022-12-16 1.03 1.03 0.99 1.01 0.0M
2022-12-15 1.04 1.05 1.01 1.03 0.2M
2022-12-14 1.03 1.06 1.03 1.04 7.2M
2022-12-13 1.01 1.04 1.00 1.03 0.1M
2022-12-12 1.00 1.01 0.98 1.01 6.9M
2022-12-09 1.01 1.01 0.98 1.00 7.2M
2022-12-08 0.98 1.01 0.97 1.00 7.6M
2022-12-07 1.01 1.02 0.98 0.99 9.9M
2022-12-06 1.06 1.06 0.99 1.02 16.0M
2022-12-05 1.02 1.08 1.02 1.04 16.1M
2022-12-02 1.01 1.03 1.01 1.02 0.0M
2022-12-01 1.03 1.04 1.01 1.02 6.7M
2022-11-30 1.05 1.06 1.03 1.03 9.1M
2022-11-29 1.02 1.05 1.01 1.04 9.8M
2022-11-28 1.02 1.04 1.00 1.01 11.5M
2022-11-25 1.05 1.06 1.03 1.04 9.7M
2022-11-24 1.05 1.07 1.04 1.04 11.5M
2022-11-23 0.99 1.05 0.99 1.03 17.1M
2022-11-22 1.00 1.02 0.97 0.98 11.2M
2022-11-21 1.03 1.03 0.97 0.97 21.5M
2022-11-18 1.04 1.07 1.02 1.03 19.0M
2022-11-17 1.13 1.16 1.02 1.03 36.5M
2022-11-16 1.12 1.13 1.09 1.10 12.6M
2022-11-15 1.09 1.13 1.09 1.12 0.3M
2022-11-14 1.04 1.08 1.02 1.07 12.6M
2022-11-11 0.98 1.04 0.97 1.02 0.2M
2022-11-10 1.01 1.01 0.95 0.96 0.1M
2022-11-09 0.94 1.03 0.94 0.99 19.8M
2022-11-08 0.95 0.97 0.94 0.96 5.0M
2022-11-07 0.94 0.95 0.93 0.95 6.2M
2022-11-04 0.98 0.98 0.94 0.94 8.1M
2022-11-03 0.94 0.97 0.92 0.96 11.2M
2022-11-02 0.98 1.00 0.94 0.95 12.4M
2022-11-01 1.00 1.00 0.97 0.98 10.6M
2022-10-31 0.97 1.00 0.94 0.98 11.8M
2022-10-28 0.95 0.99 0.90 0.96 19.5M
2022-10-27 0.86 0.96 0.85 0.96 0.2M
2022-10-26 0.80 0.83 0.79 0.83 0.0M
2022-10-25 0.76 0.80 0.75 0.80 0.0M
2022-10-24 0.74 0.76 0.72 0.76 0.5M
2022-10-21 0.72 0.73 0.71 0.73 0.5M
2022-10-20 0.70 0.74 0.70 0.73 0.5M
2022-10-19 0.65 0.65 0.63 0.64 2.4M
2022-10-18 0.65 0.67 0.65 0.66 3.2M
2022-10-17 0.65 0.66 0.63 0.64 0.1M
2022-10-14 0.66 0.67 0.64 0.64 0.0M
2022-10-13 0.67 0.68 0.65 0.66 3.9M
2022-10-12 0.71 0.71 0.66 0.67 0.0M
2022-10-11 0.69 0.71 0.68 0.70 4.0M
2022-10-10 0.71 0.72 0.69 0.70 0.0M
2022-10-07 0.72 0.74 0.71 0.73 2.6M
2022-10-06 0.73 0.75 0.71 0.74 8.2M
2022-10-05 0.67 0.73 0.66 0.73 0.1M
2022-10-04 0.64 0.67 0.64 0.67 0.0M
2022-10-03 0.63 0.66 0.63 0.64 3.2M
2022-09-30 0.61 0.64 0.60 0.63 0.6M
2022-09-29 0.62 0.63 0.60 0.61 0.1M
2022-09-28 0.62 0.63 0.60 0.63 0.2M
2022-09-27 0.60 0.63 0.58 0.63 0.2M
2022-09-26 0.60 0.61 0.59 0.61 1.7M
2022-09-23 0.61 0.61 0.59 0.59 4.1M
2022-09-22 0.58 0.62 0.58 0.61 0.1M
2022-09-21 0.58 0.59 0.57 0.59 7.8M
2022-09-20 0.61 0.62 0.59 0.59 0.0M
2022-09-16 0.67 0.67 0.65 0.65 0.0M
2022-09-15 0.69 0.69 0.66 0.66 0.1M
2022-09-14 0.67 0.69 0.67 0.68 0.1M
2022-09-13 0.70 0.71 0.68 0.68 0.1M
2022-09-12 0.68 0.74 0.68 0.69 6.3M
2022-09-09 0.67 0.69 0.67 0.68 1.7M
2022-09-08 0.68 0.68 0.65 0.66 1.3M
2022-09-07 0.68 0.71 0.67 0.67 3.3M
2022-09-06 0.67 0.70 0.67 0.69 1.8M
2022-09-05 0.68 0.68 0.66 0.67 2.1M
2022-09-02 0.68 0.69 0.68 0.69 3.6M
2022-09-01 0.70 0.70 0.68 0.68 2.2M
2022-08-31 0.73 0.73 0.70 0.70 2.9M
2022-08-30 0.73 0.74 0.72 0.72 3.5M
2022-08-26 0.75 0.76 0.72 0.72 4.9M
2022-08-25 0.79 0.79 0.75 0.75 5.6M
2022-08-24 0.78 0.80 0.76 0.79 5.9M
2022-08-23 0.71 0.79 0.71 0.78 8.2M
2022-08-22 0.75 0.75 0.71 0.71 4.8M
2022-08-19 0.76 0.77 0.75 0.75 1.5M
2022-08-18 0.77 0.78 0.75 0.76 2.7M
2022-08-17 0.80 0.81 0.77 0.77 3.4M
2022-08-16 0.83 0.84 0.80 0.80 1.9M
2022-08-12 0.82 0.83 0.81 0.81 1.4M
2022-08-11 0.81 0.83 0.80 0.82 1.0M
2022-08-10 0.79 0.81 0.79 0.80 1.6M
2022-08-09 0.81 0.81 0.80 0.80 1.1M
2022-08-08 0.81 0.82 0.80 0.82 0.9M
2022-08-05 0.80 0.81 0.79 0.81 1.4M
2022-08-04 0.84 0.84 0.79 0.79 2.3M
2022-08-03 0.82 0.84 0.81 0.83 1.9M
2022-08-02 0.85 0.85 0.80 0.81 1.0M
2022-08-01 0.82 0.87 0.82 0.85 0.0M
2022-07-28 0.76 0.76 0.76 0.76 0.0M
2022-07-21 0.74 0.74 0.74 0.74 0.0M
2022-07-20 0.79 0.79 0.75 0.75 0.0M
2022-07-19 0.77 0.81 0.77 0.78 0.0M
2022-07-18 0.80 0.81 0.77 0.77 0.0M
2022-07-15 0.96 0.96 0.83 0.84 0.0M
2022-07-14 1.15 1.25 1.14 1.20 0.0M
2022-07-13 1.35 1.41 1.10 1.12 0.0M
2022-07-12 3.35 3.35 1.95 1.96 0.0M
2022-07-11 3.65 3.88 3.60 3.83 0.0M
2022-07-08 3.49 4.21 3.49 3.58 0.0M
2022-07-07 2.79 3.49 2.77 3.39 0.0M
2022-07-06 2.55 2.89 2.33 2.73 0.0M
2022-07-05 2.53 2.71 2.26 2.50 0.0M
2022-07-04 2.77 2.98 2.48 2.55 0.0M
2022-07-01 2.52 2.87 2.48 2.75 0.0M
2022-06-30 3.14 3.23 2.50 2.54 0.0M
2022-06-29 2.90 3.67 2.90 3.25 0.0M
2022-06-28 2.20 2.35 2.13 2.35 0.0M
2022-06-24 28.00 29.23 22.27 23.87 0.8M
2022-06-23 30.84 31.92 26.35 30.30 0.7M
2022-06-22 37.74 37.95 33.25 33.25 0.4M
2022-06-21 42.22 43.36 41.77 41.91 0.0M
2022-06-20 41.00 42.18 40.71 42.18 0.1M
2022-06-17 39.09 39.94 38.27 39.09 0.1M
2022-06-16 38.26 39.88 37.27 38.26 0.1M
2022-06-15 38.14 41.65 37.30 38.14 0.1M
2022-06-14 39.63 41.59 38.77 39.63 0.2M
2022-06-10 45.42 48.80 45.30 45.42 0.1M
2022-06-09 48.94 50.98 48.80 48.94 0.1M
2022-06-08 51.10 51.78 50.70 51.10 0.0M
2022-06-07 51.56 52.14 50.72 51.56 0.1M
2022-06-06 51.68 52.50 51.36 51.68 0.0M
2022-06-03 51.62 53.46 51.56 51.62 0.0M
2022-06-02 52.94 53.92 52.66 52.94 0.0M
2022-06-01 54.78 57.80 53.94 54.78 0.1M
2022-05-31 56.49 58.84 55.94 56.49 0.1M
2022-05-30 57.30 58.22 55.90 57.30 0.1M
2022-05-27 55.52 57.08 54.80 55.52 0.1M
2022-05-26 56.44 56.44 52.00 56.44 0.1M
2022-05-25 51.92 52.84 51.90 51.92 0.0M
2022-05-23 53.38 53.38 53.38 53.38 0.0M
2022-05-20 53.70 53.95 51.33 51.38 0.1M
2022-05-19 51.86 53.52 51.52 53.52 0.1M
2022-05-18 55.48 56.19 51.98 51.98 0.1M
2022-05-17 55.06 58.88 54.38 57.50 0.1M
2022-05-16 50.29 55.14 49.86 54.71 0.1M
2022-05-13 46.93 51.00 46.90 51.00 0.1M
2022-05-12 47.15 47.61 46.22 46.74 0.0M
2022-05-11 47.49 48.69 46.53 47.80 0.1M
2022-05-10 51.07 51.50 46.86 47.16 0.1M
2022-05-09 54.29 55.38 50.48 50.48 0.0M
2022-05-06 53.26 54.67 52.52 54.07 0.0M
2022-05-05 54.67 55.24 53.43 53.50 0.0M
2022-05-04 53.19 55.55 53.10 54.21 0.0M
2022-05-03 51.31 53.81 50.86 53.43 0.0M
2022-05-02 51.07 51.43 49.71 51.07 0.0M
2022-04-29 52.31 53.10 51.52 51.52 0.0M
2022-04-28 53.45 54.05 51.62 51.90 0.1M
2022-04-27 51.31 53.50 50.50 53.43 0.0M
2022-04-26 52.54 52.95 50.79 51.26 0.0M
2022-04-25 54.99 55.40 51.90 51.93 0.1M
2022-04-22 59.38 60.19 55.38 55.86 0.1M
2022-04-21 55.44 61.74 54.79 60.83 0.4M
2022-04-20 54.06 54.60 53.31 53.71 0.0M
2022-04-19 52.46 54.12 52.33 53.69 0.0M
2022-04-14 52.45 52.48 51.24 51.98 0.0M
2022-04-13 53.00 53.14 51.67 52.14 0.0M
2022-04-12 51.81 53.14 51.43 52.98 0.0M
2022-04-11 53.07 53.43 51.14 52.29 0.0M
2022-04-08 52.27 53.21 51.98 53.17 0.0M
2022-04-07 53.07 53.24 51.52 51.60 0.0M
2022-04-06 55.32 56.14 52.14 52.52 0.1M
2022-04-05 55.10 55.48 53.83 53.88 0.0M
2022-04-04 56.11 56.40 54.14 54.86 0.0M
2022-04-01 54.39 56.83 53.71 55.76 0.1M
2022-03-31 53.27 56.36 53.24 54.36 0.1M
2022-03-30 54.63 54.93 52.95 53.05 0.1M
2022-03-29 54.58 55.05 52.86 54.19 0.1M
2022-03-28 50.93 56.33 50.60 54.48 0.3M
2022-03-25 52.86 54.31 48.40 48.72 0.2M
2022-03-24 53.74 53.98 52.00 52.36 0.1M
2022-03-23 49.48 54.14 49.36 52.50 0.1M
2022-03-22 50.52 50.67 49.40 49.83 0.0M
2022-03-21 49.89 51.14 49.38 50.57 0.0M
2022-03-18 49.30 50.24 47.62 50.12 0.0M
2022-03-17 47.70 49.62 47.57 49.07 0.1M
2022-03-16 47.45 47.95 46.30 47.17 0.0M
2022-03-15 45.64 47.16 44.67 46.77 0.0M
2022-03-14 46.47 46.90 45.71 45.83 0.0M
2022-03-11 47.56 48.12 46.11 46.24 0.0M
2022-03-10 48.74 49.95 47.08 47.17 0.1M
2022-03-09 51.18 51.33 47.52 48.40 0.1M
2022-03-08 43.74 49.79 43.69 49.31 0.1M
2022-03-07 44.51 46.24 43.90 44.71 0.1M
2022-03-04 48.03 48.07 45.10 45.25 0.1M
2022-03-03 49.95 52.24 48.69 48.71 0.1M
2022-03-02 48.16 50.07 47.76 49.55 0.1M
2022-03-01 50.33 51.67 47.76 47.86 0.1M
2022-02-28 47.70 50.45 47.62 50.21 0.1M
2022-02-25 49.64 49.71 47.79 48.26 0.1M
2022-02-24 45.36 48.95 46.67 48.86 0.2M
2022-02-23 50.70 51.14 47.62 47.67 0.1M
2022-02-22 49.43 52.62 49.19 50.29 0.1M
2022-02-21 53.55 53.60 51.45 51.45 0.1M
2022-02-18 53.83 54.12 52.98 53.31 0.0M
2022-02-17 55.36 55.45 53.50 53.83 0.1M
2022-02-16 54.86 57.26 54.24 55.24 0.2M
2022-02-15 53.90 55.17 53.48 54.55 0.1M
2022-02-14 54.36 55.71 53.19 54.26 0.1M
2022-02-11 54.60 56.79 54.10 55.21 0.1M
2022-02-10 53.76 55.45 52.79 54.83 0.2M
2022-02-09 55.42 56.52 53.52 53.76 0.2M
2022-02-08 57.52 58.48 55.20 55.55 0.1M
2022-02-07 56.42 57.88 54.14 55.16 0.2M
2022-02-04 58.54 60.21 56.19 57.30 0.3M
2022-02-03 62.07 63.57 58.52 61.72 0.2M
2022-02-02 61.96 65.45 61.67 62.88 0.3M
2022-02-01 62.85 64.19 54.76 60.05 0.6M
2022-01-31 70.67 71.29 60.55 64.33 0.4M
2022-01-28 97.24 97.14 92.31 92.57 0.1M
2022-01-27 96.63 97.62 95.95 96.57 0.0M
2022-01-26 94.24 98.00 94.57 96.54 0.0M
2022-01-25 91.61 93.79 90.57 93.48 0.0M
2022-01-24 94.88 94.90 90.71 93.05 0.0M
2022-01-21 94.79 95.43 94.29 95.17 0.0M
2022-01-20 97.08 97.71 94.95 95.52 0.0M
2022-01-19 93.67 97.48 93.55 95.87 0.0M
2022-01-18 96.58 97.14 93.71 93.74 0.0M
2022-01-17 96.39 96.90 95.38 96.14 0.0M
2022-01-14 94.54 95.62 94.36 95.33 0.0M
2022-01-13 94.67 95.57 93.60 94.98 0.0M
2022-01-12 95.02 95.86 94.40 95.02 0.0M
2022-01-11 92.94 94.64 92.62 94.60 0.0M
2022-01-10 93.46 93.93 91.81 92.33 0.0M
2022-01-07 93.00 93.21 92.00 93.07 0.0M
2022-01-06 90.30 93.26 90.21 92.55 0.0M
2022-01-05 91.45 92.95 91.21 92.07 0.0M
2022-01-04 90.99 92.12 90.29 91.26 0.0M
2022-01-03 90.83 91.12 88.10 90.83 0.0M