Saipem Spa (SPEA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.114 | -4.59677419355 | 2.48 | 2.583 | 2.302 | 15455 | 2.39942409 | DE |
| 4 | -0.1599999 | -6.3341213909 | 2.5259999 | 2.793 | 2.302 | 12090 | 2.55301346 | DE |
| 12 | 0.12 | 5.3428317008 | 2.246 | 2.793 | 2.235 | 9946 | 2.49145314 | DE |
| 26 | 0.185 | 8.482347547 | 2.181 | 2.793 | 1.7995 | 9667 | 2.22455993 | DE |
| 52 | 0.9155 | 63.116166839 | 1.4505 | 2.793 | 1.249 | 12172 | 2.00185466 | DE |
| 156 | 0.815 | 52.5467440361 | 1.551 | 2.793 | 1.249 | 15982 | 1.75588781 | DE |
| 260 | 0.815 | 52.5467440361 | 1.551 | 2.793 | 1.249 | 15982 | 1.75588781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 2.38 | 0.03 | 1.19 | 2.349 | 2.383 | 2.349 | 14025 |
| 1738099620 | 2.352 | -0.04 | -1.80 | 2.3929999 | 2.3929999 | 2.302 | 10146 |
| 1738013220 | 2.395 | 0 | 0.00 | 2.399 | 2.404 | 2.362 | 38433 |
| 1737754020 | 2.395 | -0.1 | -4.16 | 2.529 | 2.583 | 2.395 | 5165 |
| 1737667620 | 2.499 | 0.04 | 1.71 | 2.48 | 2.5179999 | 2.474 | 9505 |
| 1737581220 | 2.4569999 | -0.07 | -2.85 | 2.5259999 | 2.528 | 2.455 | 17248 |
| 1737494820 | 2.529 | -0.01 | -0.39 | 2.531 | 2.5499999 | 2.516 | 4808 |
| 1737408420 | 2.539 | -0.04 | -1.47 | 2.613 | 2.638 | 2.463 | 22830 |
| 1737149220 | 2.577 | -0.01 | -0.43 | 2.555 | 2.592 | 2.5419999 | 7681 |
| 1737062820 | 2.588 | 0 | 0.15 | 2.62 | 2.621 | 2.5579999 | 20013 |
| 1736976420 | 2.584 | -0.14 | -5.17 | 2.744 | 2.744 | 2.581 | 21944 |
| 1736890020 | 2.725 | 0 | 0.11 | 2.765 | 2.765 | 2.695 | 2222 |
| 1736803620 | 2.722 | 0 | 0.00 | 2.713 | 2.744 | 2.633 | 1179 |
| 1736544420 | 2.722 | -0.05 | -1.66 | 2.765 | 2.793 | 2.686 | 9319 |
| 1736458020 | 2.7679999 | 0.04 | 1.47 | 2.722 | 2.7679999 | 2.719 | 6600 |
| 1736371620 | 2.728 | 0.01 | 0.48 | 2.711 | 2.759 | 2.701 | 393 |
| 1736285220 | 2.715 | -0.05 | -1.81 | 2.767 | 2.767 | 2.707 | 3335 |
| 1736198820 | 2.765 | 0.03 | 1.17 | 2.737 | 2.765 | 2.69 | 21734 |
| 1735939620 | 2.733 | 0.08 | 2.94 | 2.668 | 2.735 | 2.644 | 13219 |
| 1735853220 | 2.6549999 | 0.15 | 5.99 | 2.5259999 | 2.6709999 | 2.5059999 | 12010 |
| 1735594020 | 2.505 | 0.01 | 0.24 | 2.513 | 2.513 | 2.487 | 4272 |
| 1735334820 | 2.499 | -0 | -0.12 | 2.496 | 2.533 | 2.474 | 1640 |
| 1734989220 | 2.5019999 | 0.03 | 1.09 | 2.491 | 2.5019999 | 2.416 | 11777 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
