(Login BolsaPT & Canal Forex) |
|
 Simon Property Gr - [Ticker: SPG] |     | | Última Trade | 185,030 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.92 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 157,030 x 100 - 157,060 x 300 | EPS | 0,00 | | Abertura | 187,070 | PER | 0,00% | | Máximo | 188,620 | Pagamento Dividendo | | | Mínimo | 184,540 | Data Ex-Dividendo | | | Fecho Anterior | 186,950 | Yield | | | Volume | 1.337.088 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SPG de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 183,63 | 184,25 | 181,75 | 183,72 | 1.362.700 | | 2015-10-01 | 00:00:00 | 184,68 | 186,17 | 183,62 | 185,90 | 1.060.300 | | 2015-10-02 | 00:00:00 | 185,34 | 187,61 | 183,85 | 187,48 | 1.197.900 | | 2015-10-05 | 00:00:00 | 188,40 | 191,95 | 188,40 | 191,81 | 1.587.900 | | 2015-10-06 | 00:00:00 | 192,07 | 193,90 | 190,95 | 191,73 | 1.316.600 | | 2015-10-07 | 00:00:00 | 192,43 | 194,32 | 191,59 | 194,22 | 1.301.700 | | 2015-10-08 | 00:00:00 | 193,81 | 195,40 | 192,34 | 194,95 | 955.600 | | 2015-10-09 | 00:00:00 | 194,76 | 195,23 | 193,55 | 195,08 | 873.200 | | 2015-10-12 | 00:00:00 | 194,98 | 197,10 | 194,09 | 196,64 | 1.009.100 | | 2015-10-13 | 00:00:00 | 196,19 | 196,73 | 194,04 | 194,96 | 1.294.000 | | 2015-10-14 | 00:00:00 | 195,40 | 196,61 | 193,61 | 194,10 | 1.117.100 | | 2015-10-15 | 00:00:00 | 195,11 | 197,67 | 193,98 | 197,59 | 1.024.000 | | 2015-10-16 | 00:00:00 | 197,99 | 198,84 | 197,34 | 198,60 | 1.215.100 | | 2015-10-19 | 00:00:00 | 198,48 | 202,66 | 198,43 | 202,59 | 879.900 | | 2015-10-20 | 00:00:00 | 201,96 | 203,10 | 201,13 | 202,14 | 1.033.400 | | 2015-10-21 | 00:00:00 | 203,24 | 204,72 | 202,56 | 203,24 | 1.158.300 | | 2015-10-22 | 00:00:00 | 203,79 | 205,78 | 203,48 | 204,83 | 1.511.300 | | 2015-10-23 | 00:00:00 | 204,08 | 205,16 | 201,60 | 203,04 | 1.190.600 | | 2015-10-26 | 00:00:00 | 203,10 | 203,72 | 201,41 | 203,37 | 957.600 | | 2015-10-27 | 00:00:00 | 202,79 | 206,59 | 202,25 | 206,19 | 1.010.400 | | 2015-10-28 | 00:00:00 | 206,53 | 208,14 | 201,98 | 205,71 | 1.365.500 | | 2015-10-29 | 00:00:00 | 205,73 | 205,81 | 202,63 | 204,39 | 1.090.300 | | 2015-10-30 | 00:00:00 | 204,79 | 205,15 | 201,46 | 201,46 | 2.005.900 | | 2015-11-02 | 00:00:00 | 201,59 | 206,22 | 201,23 | 205,77 | 1.353.200 | | 2015-11-03 | 00:00:00 | 205,15 | 206,35 | 203,15 | 203,90 | 969.300 | | 2015-11-04 | 00:00:00 | 204,27 | 204,95 | 203,02 | 203,74 | 1.207.900 | | 2015-11-05 | 00:00:00 | 203,25 | 204,52 | 202,18 | 203,00 | 1.171.600 | | 2015-11-06 | 00:00:00 | 200,50 | 200,76 | 193,41 | 194,90 | 1.835.000 | | 2015-11-09 | 00:00:00 | 194,67 | 195,03 | 189,78 | 191,51 | 1.799.400 | | 2015-11-10 | 00:00:00 | 192,17 | 195,06 | 191,71 | 194,46 | 1.008.300 | | 2015-11-11 | 00:00:00 | 194,96 | 195,43 | 193,03 | 193,56 | 858.300 | | 2015-11-12 | 00:00:00 | 191,80 | 192,65 | 190,00 | 191,08 | 1.125.000 | | 2015-11-13 | 00:00:00 | 191,08 | 191,40 | 185,54 | 186,34 | 2.034.100 | | 2015-11-16 | 00:00:00 | 185,39 | 187,88 | 184,59 | 187,64 | 1.358.200 | | 2015-11-17 | 00:00:00 | 187,26 | 188,90 | 186,80 | 186,83 | 998.500 | | 2015-11-18 | 00:00:00 | 187,24 | 190,49 | 187,04 | 190,24 | 1.126.900 | | 2015-11-19 | 00:00:00 | 190,71 | 192,72 | 189,83 | 191,04 | 937.600 | | 2015-11-20 | 00:00:00 | 192,41 | 192,70 | 191,11 | 192,23 | 1.226.800 | | 2015-11-23 | 00:00:00 | 192,33 | 192,85 | 190,60 | 191,09 | 922.300 | | 2015-11-24 | 00:00:00 | 190,00 | 190,51 | 185,69 | 187,24 | 1.879.700 | | 2015-11-25 | 00:00:00 | 188,13 | 189,11 | 187,54 | 188,49 | 937.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
