(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 | | 2016-01-26 | 00:00:00 | 185,62 | 190,14 | 185,03 | 190,14 | 1.395.100 | | 2016-01-27 | 00:00:00 | 189,50 | 189,50 | 184,84 | 186,04 | 1.493.900 | | 2016-01-28 | 00:00:00 | 187,11 | 188,59 | 185,61 | 186,79 | 1.282.700 | | 2016-01-29 | 00:00:00 | 189,23 | 189,61 | 177,55 | 186,28 | 3.450.900 | | 2016-02-01 | 00:00:00 | 185,58 | 189,50 | 185,47 | 187,93 | 1.524.900 | | 2016-02-02 | 00:00:00 | 188,09 | 188,42 | 184,93 | 186,11 | 1.435.300 | | 2016-02-03 | 00:00:00 | 187,21 | 188,78 | 184,38 | 188,30 | 1.387.800 | | 2016-02-04 | 00:00:00 | 187,96 | 188,68 | 186,05 | 187,58 | 1.171.000 | | 2016-02-05 | 00:00:00 | 186,23 | 187,11 | 182,85 | 183,98 | 1.423.300 | | 2016-02-08 | 00:00:00 | 184,55 | 184,55 | 178,65 | 182,48 | 1.829.100 | | 2016-02-09 | 00:00:00 | 179,95 | 181,18 | 176,11 | 178,93 | 2.100.100 | | 2016-02-10 | 00:00:00 | 177,81 | 182,96 | 177,81 | 181,21 | 1.445.700 | | 2016-02-11 | 00:00:00 | 178,53 | 182,25 | 178,13 | 181,49 | 1.926.300 | | 2016-02-12 | 00:00:00 | 183,42 | 184,67 | 181,44 | 183,53 | 1.610.000 | | 2016-02-16 | 00:00:00 | 185,65 | 187,05 | 183,55 | 186,35 | 1.520.100 | | 2016-02-17 | 00:00:00 | 187,97 | 189,49 | 187,04 | 187,11 | 1.298.000 | | 2016-02-18 | 00:00:00 | 186,52 | 189,98 | 186,43 | 189,26 | 858.600 | | 2016-02-19 | 00:00:00 | 187,98 | 190,04 | 186,42 | 189,45 | 1.334.800 | | 2016-02-22 | 00:00:00 | 189,45 | 192,43 | 188,95 | 189,43 | 1.121.500 | | 2016-02-23 | 00:00:00 | 189,36 | 191,71 | 189,06 | 189,68 | 823.300 | | 2016-02-24 | 00:00:00 | 188,96 | 190,36 | 186,94 | 189,17 | 776.100 | | 2016-02-25 | 00:00:00 | 190,67 | 192,15 | 189,91 | 191,94 | 897.200 | | 2016-02-26 | 00:00:00 | 192,03 | 192,91 | 190,35 | 190,40 | 978.400 | | 2016-02-29 | 00:00:00 | 190,79 | 192,82 | 189,03 | 189,73 | 1.687.000 | | 2016-03-01 | 00:00:00 | 190,77 | 194,66 | 190,70 | 194,56 | 1.223.600 | | 2016-03-02 | 00:00:00 | 194,38 | 195,73 | 193,67 | 195,29 | 1.090.400 | | 2016-03-03 | 00:00:00 | 196,27 | 197,55 | 193,35 | 197,41 | 1.361.400 | | 2016-03-04 | 00:00:00 | 197,27 | 198,59 | 195,33 | 198,52 | 1.500.100 | | 2016-03-07 | 00:00:00 | 198,06 | 200,08 | 197,25 | 199,65 | 1.188.000 | | 2016-03-08 | 00:00:00 | 198,32 | 199,47 | 197,04 | 197,69 | 997.500 | | 2016-03-09 | 00:00:00 | 198,14 | 199,47 | 197,35 | 197,77 | 999.500 | | 2016-03-10 | 00:00:00 | 198,87 | 199,88 | 195,99 | 198,02 | 1.022.700 | | 2016-03-11 | 00:00:00 | 200,52 | 201,31 | 198,18 | 201,31 | 1.458.500 | | 2016-03-14 | 00:00:00 | 200,26 | 201,57 | 197,64 | 199,09 | 1.430.600 | | 2016-03-15 | 00:00:00 | 198,38 | 199,94 | 198,08 | 199,64 | 888.900 | | 2016-03-16 | 00:00:00 | 198,76 | 201,27 | 197,17 | 200,54 | 901.000 | | 2016-03-17 | 00:00:00 | 200,79 | 206,00 | 200,04 | 205,13 | 1.697.200 | | 2016-03-18 | 00:00:00 | 205,05 | 206,88 | 203,44 | 204,96 | 2.432.300 | | 2016-03-21 | 00:00:00 | 205,58 | 205,78 | 202,37 | 203,00 | 1.070.900 | | 2016-03-22 | 00:00:00 | 202,56 | 203,40 | 201,39 | 202,37 | 1.007.500 | | 2016-03-23 | 00:00:00 | 201,08 | 203,18 | 200,91 | 201,50 | 1.043.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
