(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-11-25 | 00:00:00 | 188,13 | 189,11 | 187,54 | 188,49 | 937.200 | 2015-11-27 | 00:00:00 | 188,20 | 190,85 | 188,10 | 190,00 | 475.800 | 2015-11-30 | 00:00:00 | 191,00 | 191,04 | 185,87 | 186,24 | 2.134.400 | 2015-12-01 | 00:00:00 | 187,04 | 188,69 | 185,01 | 188,66 | 1.520.200 | 2015-12-02 | 00:00:00 | 188,52 | 188,61 | 182,83 | 183,02 | 1.667.900 | 2015-12-03 | 00:00:00 | 182,69 | 183,99 | 180,55 | 181,69 | 2.122.800 | 2015-12-04 | 00:00:00 | 183,24 | 187,86 | 182,13 | 187,36 | 1.750.600 | 2015-12-07 | 00:00:00 | 186,63 | 188,13 | 186,14 | 187,83 | 932.000 | 2015-12-08 | 00:00:00 | 187,67 | 188,64 | 186,44 | 187,96 | 1.543.800 | 2015-12-09 | 00:00:00 | 187,16 | 189,36 | 186,30 | 187,25 | 1.050.800 | 2015-12-10 | 00:00:00 | 187,41 | 188,39 | 184,93 | 185,03 | 955.800 | 2015-12-11 | 00:00:00 | 183,99 | 185,42 | 182,86 | 184,60 | 1.290.900 | 2015-12-14 | 00:00:00 | 184,00 | 186,17 | 183,47 | 185,97 | 1.010.800 | 2015-12-15 | 00:00:00 | 187,52 | 192,14 | 187,52 | 189,70 | 1.716.400 | 2015-12-16 | 00:00:00 | 190,51 | 194,08 | 190,15 | 193,34 | 1.820.700 | 2015-12-17 | 00:00:00 | 193,24 | 194,03 | 192,30 | 193,47 | 1.053.200 | 2015-12-18 | 00:00:00 | 192,95 | 193,93 | 190,49 | 190,52 | 2.009.400 | 2015-12-21 | 00:00:00 | 192,26 | 192,95 | 190,23 | 191,84 | 1.147.700 | 2015-12-22 | 00:00:00 | 192,53 | 194,19 | 192,20 | 192,60 | 1.273.400 | 2015-12-23 | 00:00:00 | 193,37 | 194,19 | 192,89 | 194,03 | 1.220.000 | 2015-12-24 | 00:00:00 | 193,61 | 195,35 | 193,26 | 194,35 | 379.500 | 2015-12-28 | 00:00:00 | 193,88 | 194,28 | 192,93 | 194,08 | 830.900 | 2015-12-29 | 00:00:00 | 195,36 | 195,90 | 194,47 | 195,79 | 1.082.700 | 2015-12-30 | 00:00:00 | 195,72 | 196,29 | 194,97 | 195,16 | 597.200 | 2015-12-31 | 00:00:00 | 195,27 | 196,33 | 193,57 | 194,44 | 1.002.500 | 2016-01-04 | 00:00:00 | 192,31 | 192,90 | 190,28 | 192,34 | 1.427.800 | 2016-01-05 | 00:00:00 | 193,00 | 196,76 | 192,63 | 196,17 | 1.231.300 | 2016-01-06 | 00:00:00 | 194,69 | 196,52 | 194,67 | 195,69 | 933.000 | 2016-01-07 | 00:00:00 | 192,92 | 193,84 | 191,39 | 191,56 | 1.276.500 | 2016-01-08 | 00:00:00 | 191,75 | 192,85 | 185,60 | 186,10 | 1.389.500 | 2016-01-11 | 00:00:00 | 187,22 | 187,94 | 185,75 | 186,71 | 1.211.300 | 2016-01-12 | 00:00:00 | 187,46 | 187,46 | 184,57 | 185,54 | 1.345.900 | 2016-01-13 | 00:00:00 | 185,79 | 189,30 | 183,85 | 184,27 | 1.250.200 | 2016-01-14 | 00:00:00 | 184,71 | 187,93 | 183,55 | 185,66 | 1.374.400 | 2016-01-15 | 00:00:00 | 182,34 | 185,10 | 180,87 | 184,17 | 2.393.500 | 2016-01-19 | 00:00:00 | 186,00 | 187,23 | 184,73 | 186,40 | 1.128.300 | 2016-01-20 | 00:00:00 | 184,82 | 185,12 | 178,04 | 180,64 | 2.181.900 | 2016-01-21 | 00:00:00 | 182,76 | 184,04 | 180,11 | 182,70 | 1.450.000 | 2016-01-22 | 00:00:00 | 185,10 | 188,13 | 184,52 | 187,32 | 1.197.300 | 2016-01-25 | 00:00:00 | 187,37 | 189,06 | 185,05 | 185,15 | 1.231.800 | 2016-01-26 | 00:00:00 | 185,62 | 190,14 | 185,03 | 190,14 | 1.395.100 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|