Saipem Spa (SPEA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0770001 | -2.98565723149 | 2.579 | 2.72 | 2.416 | 12494 | 2.53070973 | DE |
| 4 | 0.0819999 | 3.38842561983 | 2.42 | 2.72 | 2.361 | 10075 | 2.48370845 | DE |
| 12 | 0.5474999 | 28.0122742389 | 1.9545 | 2.72 | 1.9095 | 8557 | 2.28919667 | DE |
| 26 | 0.3459999 | 16.0482328386 | 2.156 | 2.72 | 1.7995 | 8564 | 2.16391122 | DE |
| 52 | 1.0219999 | 69.0540472973 | 1.48 | 2.72 | 1.249 | 12215 | 1.90778057 | DE |
| 156 | 0.9509999 | 61.3152740168 | 1.551 | 2.72 | 1.249 | 16306 | 1.71795814 | DE |
| 260 | 0.9509999 | 61.3152740168 | 1.551 | 2.72 | 1.249 | 16306 | 1.71795814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 2.475 | -0.15 | -5.82 | 2.72 | 2.72 | 2.461 | 33030 |
| 1734643620 | 2.628 | 0.06 | 2.26 | 2.552 | 2.6589999 | 2.552 | 4422 |
| 1734557220 | 2.5699999 | 0.02 | 0.78 | 2.548 | 2.571 | 2.548 | 7656 |
| 1734470820 | 2.5499999 | -0.05 | -2.04 | 2.593 | 2.593 | 2.54 | 2754 |
| 1734384420 | 2.603 | 0.04 | 1.60 | 2.579 | 2.616 | 2.557 | 14607 |
| 1734125220 | 2.5619999 | -0.02 | -0.66 | 2.576 | 2.5819999 | 2.5619999 | 11953 |
| 1734038820 | 2.579 | 0.01 | 0.39 | 2.579 | 2.602 | 2.5539999 | 3363 |
| 1733952420 | 2.569 | 0.08 | 3.30 | 2.486 | 2.596 | 2.486 | 9480 |
| 1733866020 | 2.487 | -0 | -0.16 | 2.501 | 2.501 | 2.458 | 2549 |
| 1733779620 | 2.491 | 0 | 0.16 | 2.485 | 2.519 | 2.484 | 4354 |
| 1733520420 | 2.487 | -0.05 | -1.89 | 2.5379999 | 2.5499999 | 2.485 | 5917 |
| 1733434020 | 2.535 | 0.01 | 0.24 | 2.553 | 2.553 | 2.527 | 2461 |
| 1733347620 | 2.529 | 0 | 0.08 | 2.5259999 | 2.58 | 2.516 | 5077 |
| 1733261220 | 2.527 | 0.08 | 3.23 | 2.448 | 2.527 | 2.423 | 7801 |
| 1733174820 | 2.448 | -0 | -0.08 | 2.455 | 2.455 | 2.4249999 | 1476 |
| 1732915620 | 2.45 | 0.01 | 0.45 | 2.432 | 2.455 | 2.4 | 5862 |
| 1732829220 | 2.439 | 0.01 | 0.54 | 2.451 | 2.4529999 | 2.423 | 4366 |
| 1732742820 | 2.426 | -0.01 | -0.45 | 2.431 | 2.446 | 2.424 | 56999 |
| 1732656420 | 2.4369999 | 0.08 | 3.22 | 2.368 | 2.4369999 | 2.368 | 1471 |
| 1732570020 | 2.361 | -0.06 | -2.28 | 2.42 | 2.432 | 2.361 | 15899 |
| 1732310820 | 2.416 | 0.06 | 2.59 | 2.387 | 2.416 | 2.349 | 2720 |
| 1732224420 | 2.355 | 0.02 | 0.73 | 2.37 | 2.37 | 2.343 | 15687 |
| 1732138020 | 2.338 | 0.05 | 2.27 | 2.361 | 2.361 | 2.3279999 | 7877 |
| 1732051620 | 2.286 | -0.1 | -4.11 | 2.3889999 | 2.3889999 | 2.286 | 2006 |
| 1731965220 | 2.384 | 0.02 | 0.93 | 2.35 | 2.431 | 2.333 | 10271 |
| 1731705960 | 2.362 | 0.05 | 2.03 | 2.309 | 2.362 | 2.309 | 828 |
| 1731619560 | 2.315 | 0.02 | 0.74 | 2.313 | 2.367 | 2.313 | 3050 |
| 1731533160 | 2.298 | 0.01 | 0.35 | 2.3039999 | 2.3279999 | 2.294 | 8281 |
| 1731446820 | 2.29 | -0.06 | -2.55 | 2.374 | 2.374 | 2.266 | 15161 |
| 1731360420 | 2.35 | 0.01 | 0.60 | 2.344 | 2.36 | 2.344 | 2877 |
| 1731101220 | 2.336 | 0.01 | 0.52 | 2.2799999 | 2.35 | 2.2799999 | 12403 |
| 1731014760 | 2.3239999 | 0.1 | 4.64 | 2.246 | 2.3239999 | 2.235 | 4854 |
| 1730928360 | 2.221 | -0.03 | -1.33 | 2.2719999 | 2.285 | 2.221 | 3781 |
| 1730841960 | 2.251 | 0.03 | 1.31 | 2.222 | 2.251 | 2.222 | 2 |
| 1730755560 | 2.222 | 0.01 | 0.54 | 2.266 | 2.2799999 | 2.2069999 | 8098 |
| 1730496360 | 2.21 | 0.05 | 2.22 | 2.2 | 2.22 | 2.2 | 5651 |
| 1730409960 | 2.162 | -0.01 | -0.55 | 2.146 | 2.162 | 2.145 | 6204 |
| 1730323560 | 2.174 | 0 | 0.09 | 2.178 | 2.178 | 2.1709999 | 1985 |
| 1730237160 | 2.172 | -0 | -0.18 | 2.188 | 2.194 | 2.172 | 1988 |
| 1730150760 | 2.176 | 0.01 | 0.28 | 2.169 | 2.184 | 2.161 | 10719 |
| 1729888020 | 2.17 | 0.05 | 2.41 | 2.148 | 2.205 | 2.148 | 35570 |
| 1729801560 | 2.119 | 0.05 | 2.62 | 2.099 | 2.125 | 2.09 | 19182 |
| 1729715160 | 2.065 | 0.02 | 1.08 | 2.0499999 | 2.097 | 2.021 | 3550 |
| 1729628760 | 2.043 | 0.01 | 0.29 | 2.057 | 2.057 | 2.005 | 4106 |
| 1729542360 | 2.037 | 0.01 | 0.34 | 2.051 | 2.051 | 2.023 | 9242 |
| 1729283160 | 2.0299999 | -0.02 | -1.02 | 2.0299999 | 2.0299999 | 2.0299999 | 476 |
| 1729196760 | 2.051 | 0.04 | 1.84 | 2.0099999 | 2.06 | 1.9095 | 20754 |
| 1729110360 | 2.0139999 | 0.04 | 2.00 | 2.003 | 2.0139999 | 1.993 | 2482 |
| 1729023960 | 1.9745 | -0.05 | -2.40 | 2.02 | 2.041 | 1.96 | 6193 |
| 1728937620 | 2.023 | -0.02 | -0.78 | 2.033 | 2.033 | 2.023 | 3305 |
| 1728678360 | 2.039 | 0.02 | 1.09 | 2.027 | 2.04 | 2.027 | 4500 |
| 1728591960 | 2.017 | 0.02 | 0.80 | 2.036 | 2.036 | 2.017 | 45 |
| 1728505560 | 2.001 | -0 | -0.20 | 2.001 | 2.001 | 2.001 | 52 |
| 1728419160 | 2.005 | -0.04 | -2.15 | 2.005 | 2.005 | 2.005 | 1000 |
| 1728332760 | 2.049 | 0.01 | 0.39 | 2.015 | 2.057 | 2.015 | 18025 |
| 1728073560 | 2.041 | -0.02 | -0.92 | 2.028 | 2.041 | 2.015 | 19215 |
| 1727987220 | 2.06 | 0.02 | 0.98 | 2.0499999 | 2.061 | 2.0499999 | 11100 |
| 1727900820 | 2.04 | 0.09 | 4.56 | 2.016 | 2.04 | 2.016 | 8350 |
| 1727814420 | 1.951 | 0 | 0.00 | 1.951 | 1.951 | 1.951 | 0 |
| 1727728020 | 1.951 | -0.01 | -0.54 | 1.9545 | 1.9555 | 1.9465 | 11755 |
| 1727468760 | 1.9615 | 0.05 | 2.59 | 1.961 | 1.9615 | 1.961 | 2648 |
| 1727382360 | 1.912 | -0.11 | -5.49 | 2.049 | 2.049 | 1.912 | 34970 |
| 1727295960 | 2.023 | -0.06 | -2.74 | 2.06 | 2.06 | 2.023 | 4522 |
| 1727209560 | 2.08 | 0.05 | 2.56 | 2.048 | 2.1 | 2.048 | 17572 |
| 1727123160 | 2.028 | -0.01 | -0.64 | 2.02 | 2.04 | 2.02 | 3106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
