Saipem S.p.A. SPM
MIL · İtalya · Endüstriyel Hizmetler
€4,30-0,06 (-%1,36)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,35 | %0,00 | €4,33 | €4,37 | €4,31 | 9,73M |
| 2026-09-29 | €4,35 | -%1,49 | €4,41 | €4,46 | €4,34 | 14,60M |
| 2026-09-28 | €4,42 | +%1,63 | €4,37 | €4,45 | €4,36 | 14,86M |
| 2026-09-25 | €4,35 | -%0,28 | €4,35 | €4,36 | €4,31 | 9,79M |
| 2026-09-24 | €4,36 | -%0,05 | €4,35 | €4,38 | €4,32 | 10,58M |
| 2026-09-23 | €4,36 | +%0,58 | €4,32 | €4,37 | €4,28 | 12,01M |
| 2026-09-22 | €4,34 | +%0,07 | €4,34 | €4,35 | €4,22 | 15,24M |
| 2026-09-21 | €4,34 | +%1,64 | €4,27 | €4,34 | €4,24 | 8,26M |
| 2026-09-18 | €4,26 | -%1,57 | €4,34 | €4,34 | €4,24 | 28,90M |
| 2026-09-17 | €4,33 | +%1,21 | €4,29 | €4,39 | €4,27 | 14,71M |
| 2026-09-16 | €4,28 | +%1,40 | €4,25 | €4,36 | €4,25 | 15,58M |
| 2026-09-15 | €4,22 | +%1,56 | €4,16 | €4,25 | €4,13 | 11,99M |
| 2026-09-14 | €4,16 | -%3,62 | €4,31 | €4,33 | €4,13 | 21,69M |
| 2026-09-11 | €4,31 | -%1,24 | €4,39 | €4,39 | €4,29 | 12,91M |
| 2026-09-10 | €4,37 | -%0,25 | €4,37 | €4,42 | €4,31 | 15,55M |
| 2026-09-09 | €4,38 | +%0,34 | €4,36 | €4,40 | €4,31 | 14,09M |
| 2026-09-08 | €4,36 | +%0,72 | €4,35 | €4,40 | €4,34 | 13,37M |
| 2026-09-07 | €4,33 | -%0,46 | €4,38 | €4,43 | €4,33 | 8,88M |
| 2026-09-04 | €4,35 | -%1,25 | €4,42 | €4,44 | €4,34 | 10,04M |
| 2026-09-03 | €4,41 | -%0,16 | €4,40 | €4,47 | €4,38 | 9,43M |
| 2026-09-02 | €4,41 | -%1,95 | €4,53 | €4,56 | €4,33 | 18,91M |
| 2026-09-01 | €4,50 | -%1,38 | €4,59 | €4,63 | €4,48 | 13,32M |
| 2026-08-31 | €4,57 | +%2,29 | €4,51 | €4,62 | €4,47 | 21,84M |
| 2026-08-28 | €4,46 | -%0,31 | €4,51 | €4,55 | €4,45 | 10,74M |
| 2026-08-27 | €4,48 | -%0,11 | €4,50 | €4,53 | €4,46 | 10,88M |
| 2026-08-26 | €4,48 | -%0,42 | €4,49 | €4,49 | €4,41 | 16,05M |
| 2026-08-25 | €4,50 | +%0,92 | €4,52 | €4,55 | €4,45 | 17,02M |
| 2026-08-24 | €4,46 | -%0,54 | €4,51 | €4,57 | €4,45 | 12,22M |
| 2026-08-21 | €4,48 | -%0,80 | €4,53 | €4,54 | €4,45 | 18,13M |
| 2026-08-20 | €4,52 | -%0,22 | €4,54 | €4,60 | €4,50 | 16,18M |
| 2026-08-19 | €4,53 | -%0,46 | €4,58 | €4,63 | €4,50 | 20,08M |
| 2026-08-18 | €4,55 | -%0,07 | €4,57 | €4,63 | €4,55 | 17,06M |
| 2026-08-17 | €4,55 | -%0,04 | €4,59 | €4,64 | €4,55 | 12,04M |
| 2026-08-14 | €4,56 | -%0,09 | €4,57 | €4,65 | €4,54 | 15,59M |
| 2026-08-13 | €4,56 | +%3,64 | €4,45 | €4,56 | €4,43 | 22,84M |
| 2026-08-12 | €4,40 | -%0,74 | €4,45 | €4,49 | €4,40 | 14,50M |
| 2026-08-11 | €4,43 | +%0,38 | €4,45 | €4,48 | €4,39 | 14,78M |
| 2026-08-10 | €4,42 | +%1,59 | €4,35 | €4,43 | €4,31 | 16,17M |
| 2026-08-07 | €4,35 | +%0,76 | €4,33 | €4,35 | €4,28 | 13,79M |
| 2026-08-06 | €4,31 | +%1,20 | €4,26 | €4,37 | €4,24 | 28,92M |
| 2026-08-05 | €4,26 | -%0,70 | €4,28 | €4,38 | €4,26 | 22,24M |
| 2026-08-04 | €4,29 | +%0,26 | €4,29 | €4,37 | €4,24 | 23,79M |
| 2026-08-03 | €4,28 | +%2,24 | €4,16 | €4,29 | €4,11 | 17,13M |
| 2026-07-31 | €4,19 | +%2,70 | €4,10 | €4,20 | €4,09 | 23,26M |
| 2026-07-30 | €4,08 | +%3,69 | €3,93 | €4,11 | €3,93 | 42,02M |
| 2026-07-29 | €3,93 | -%0,98 | €3,98 | €4,04 | €3,90 | 47,64M |
| 2026-07-28 | €3,97 | -%8,86 | €4,09 | €4,14 | €3,93 | 81,49M |
| 2026-07-27 | €4,36 | -%1,13 | €4,37 | €4,40 | €4,31 | 16,95M |
| 2026-07-24 | €4,41 | +%1,92 | €4,29 | €4,42 | €4,28 | 15,88M |
| 2026-07-23 | €4,32 | -%1,53 | €4,42 | €4,44 | €4,32 | 16,20M |
| 2026-07-22 | €4,39 | +%0,87 | €4,37 | €4,51 | €4,33 | 29,61M |
| 2026-07-21 | €4,35 | +%1,00 | €4,31 | €4,35 | €4,25 | 8,60M |
| 2026-07-20 | €4,31 | +%2,59 | €4,24 | €4,31 | €4,23 | 11,19M |
| 2026-07-17 | €4,20 | -%0,71 | €4,20 | €4,23 | €4,14 | 21,38M |
| 2026-07-16 | €4,23 | -%2,15 | €4,34 | €4,35 | €4,22 | 12,87M |
| 2026-07-15 | €4,32 | -%0,18 | €4,37 | €4,39 | €4,28 | 11,36M |
| 2026-07-14 | €4,33 | -%0,98 | €4,41 | €4,45 | €4,31 | 19,06M |
| 2026-07-13 | €4,38 | -%0,84 | €4,47 | €4,50 | €4,34 | 20,21M |
| 2026-07-10 | €4,41 | %0,00 | €4,41 | €4,48 | €4,37 | 18,41M |
| 2026-07-09 | €4,41 | -%2,97 | €4,55 | €4,56 | €4,39 | 24,26M |
| 2026-07-08 | €4,55 | +%3,18 | €4,50 | €4,60 | €4,49 | 38,79M |
| 2026-07-07 | €4,41 | +%0,25 | €4,50 | €4,59 | €4,41 | 31,04M |
| 2026-07-06 | €4,40 | %0,00 | €4,40 | €4,45 | €4,34 | 14,53M |
| 2026-07-03 | €4,40 | +%3,63 | €4,28 | €4,43 | €4,24 | 17,69M |
| 2026-07-02 | €4,24 | -%0,28 | €4,24 | €4,37 | €4,18 | 20,72M |
| 2026-07-01 | €4,26 | -%3,49 | €4,41 | €4,41 | €4,25 | 16,59M |
| 2026-06-30 | €4,41 | +%3,77 | €4,33 | €4,44 | €4,29 | 20,19M |
| 2026-06-29 | €4,25 | +%1,80 | €4,21 | €4,34 | €4,18 | 17,24M |
| 2026-06-26 | €4,17 | -%5,18 | €4,32 | €4,35 | €4,16 | 27,25M |
| 2026-06-25 | €4,40 | +%0,57 | €4,39 | €4,40 | €4,26 | 28,51M |
| 2026-06-24 | €4,38 | -%3,23 | €4,63 | €4,70 | €4,34 | 40,73M |
| 2026-06-23 | €4,52 | +%0,67 | €4,53 | €4,59 | €4,45 | 23,28M |
| 2026-06-22 | €4,49 | +%0,13 | €4,50 | €4,57 | €4,41 | 22,07M |
| 2026-06-19 | €4,49 | +%2,37 | €4,39 | €4,54 | €4,34 | 36,61M |
| 2026-06-18 | €4,38 | -%7,34 | €4,72 | €4,72 | €4,36 | 50,08M |
| 2026-06-17 | €4,73 | +%2,92 | €4,58 | €4,75 | €4,55 | 27,17M |
| 2026-06-16 | €4,60 | -%4,67 | €4,83 | €4,84 | €4,58 | 36,20M |
| 2026-06-15 | €4,82 | +%2,14 | €4,65 | €4,85 | €4,58 | 42,42M |
| 2026-06-12 | €4,72 | +%0,85 | €4,64 | €4,72 | €4,56 | 32,72M |
| 2026-06-11 | €4,68 | +%5,76 | €4,52 | €4,70 | €4,43 | 31,21M |
| 2026-06-10 | €4,43 | +%0,45 | €4,39 | €4,47 | €4,37 | 11,73M |
| 2026-06-09 | €4,41 | -%0,99 | €4,46 | €4,52 | €4,40 | 18,08M |
| 2026-06-08 | €4,45 | +%1,02 | €4,41 | €4,51 | €4,40 | 15,85M |
| 2026-06-05 | €4,40 | +%1,73 | €4,35 | €4,54 | €4,35 | 37,95M |
| 2026-06-04 | €4,33 | +%0,46 | €4,29 | €4,34 | €4,17 | 10,42M |
| 2026-06-03 | €4,31 | -%0,46 | €4,35 | €4,39 | €4,31 | 17,80M |
| 2026-06-02 | €4,33 | +%2,24 | €4,23 | €4,34 | €4,20 | 17,07M |
| 2026-06-01 | €4,23 | +%2,77 | €4,18 | €4,25 | €4,18 | 17,67M |
| 2026-05-29 | €4,12 | -%1,13 | €4,15 | €4,22 | €4,12 | 15,98M |
| 2026-05-28 | €4,17 | +%1,73 | €4,13 | €4,20 | €4,09 | 25,08M |