(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 201,08 | 203,18 | 200,91 | 201,50 | 1.043.700 | | 2016-03-24 | 00:00:00 | 200,37 | 201,73 | 199,78 | 201,44 | 723.800 | | 2016-03-28 | 00:00:00 | 201,94 | 203,73 | 200,95 | 203,07 | 613.900 | | 2016-03-29 | 00:00:00 | 203,82 | 207,06 | 203,52 | 206,94 | 1.069.700 | | 2016-03-30 | 00:00:00 | 207,38 | 207,68 | 205,65 | 205,73 | 915.900 | | 2016-03-31 | 00:00:00 | 206,24 | 208,12 | 205,93 | 207,69 | 1.428.100 | | 2016-04-01 | 00:00:00 | 207,50 | 209,92 | 206,90 | 209,10 | 1.255.600 | | 2016-04-04 | 00:00:00 | 209,43 | 210,41 | 207,42 | 208,76 | 823.300 | | 2016-04-05 | 00:00:00 | 207,97 | 208,51 | 206,61 | 207,05 | 960.700 | | 2016-04-06 | 00:00:00 | 206,43 | 208,95 | 205,89 | 208,66 | 934.200 | | 2016-04-07 | 00:00:00 | 208,52 | 208,87 | 205,58 | 206,79 | 899.300 | | 2016-04-08 | 00:00:00 | 207,32 | 208,16 | 206,73 | 207,10 | 1.047.900 | | 2016-04-11 | 00:00:00 | 207,99 | 208,17 | 206,62 | 206,68 | 940.900 | | 2016-04-12 | 00:00:00 | 207,28 | 208,94 | 206,66 | 208,11 | 879.000 | | 2016-04-13 | 00:00:00 | 209,15 | 209,15 | 206,70 | 207,64 | 793.800 | | 2016-04-14 | 00:00:00 | 207,72 | 208,37 | 205,80 | 207,95 | 1.029.700 | | 2016-04-15 | 00:00:00 | 207,76 | 208,21 | 206,06 | 207,87 | 1.065.300 | | 2016-04-18 | 00:00:00 | 207,87 | 209,43 | 207,44 | 209,07 | 859.900 | | 2016-04-19 | 00:00:00 | 209,42 | 209,45 | 208,00 | 208,26 | 1.000.200 | | 2016-04-20 | 00:00:00 | 206,50 | 207,05 | 203,35 | 203,72 | 2.600.800 | | 2016-04-21 | 00:00:00 | 203,56 | 204,48 | 199,11 | 199,29 | 1.696.700 | | 2016-04-22 | 00:00:00 | 199,79 | 202,69 | 199,79 | 202,14 | 1.388.900 | | 2016-04-25 | 00:00:00 | 201,65 | 203,67 | 201,17 | 203,67 | 1.221.600 | | 2016-04-26 | 00:00:00 | 204,41 | 204,61 | 202,03 | 203,95 | 1.431.200 | | 2016-04-27 | 00:00:00 | 204,72 | 205,47 | 202,88 | 204,57 | 1.398.800 | | 2016-04-28 | 00:00:00 | 202,97 | 205,17 | 202,92 | 203,66 | 740.600 | | 2016-04-29 | 00:00:00 | 203,00 | 203,37 | 200,12 | 201,17 | 1.488.000 | | 2016-05-02 | 00:00:00 | 202,78 | 205,00 | 202,68 | 204,52 | 872.800 | | 2016-05-03 | 00:00:00 | 203,27 | 205,09 | 203,17 | 204,96 | 709.700 | | 2016-05-04 | 00:00:00 | 203,27 | 207,81 | 203,27 | 207,62 | 1.099.700 | | 2016-05-05 | 00:00:00 | 206,62 | 208,53 | 205,95 | 208,44 | 1.102.300 | | 2016-05-06 | 00:00:00 | 208,25 | 210,88 | 207,73 | 210,82 | 1.085.100 | | 2016-05-09 | 00:00:00 | 210,70 | 213,09 | 209,30 | 213,04 | 1.193.700 | | 2016-05-10 | 00:00:00 | 213,69 | 214,80 | 213,09 | 213,92 | 1.127.600 | | 2016-05-11 | 00:00:00 | 213,43 | 213,47 | 202,30 | 203,24 | 4.007.300 | | 2016-05-12 | 00:00:00 | 204,01 | 205,33 | 199,75 | 204,04 | 3.067.600 | | 2016-05-13 | 00:00:00 | 200,80 | 200,80 | 195,12 | 196,49 | 3.356.700 | | 2016-05-16 | 00:00:00 | 196,53 | 200,23 | 195,47 | 199,38 | 1.787.200 | | 2016-05-17 | 00:00:00 | 198,15 | 199,18 | 194,35 | 195,47 | 1.910.800 | | 2016-05-18 | 00:00:00 | 194,64 | 195,87 | 190,82 | 193,49 | 2.431.800 | | 2016-05-19 | 00:00:00 | 191,97 | 194,26 | 191,25 | 193,85 | 1.911.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
