(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-05-19 | 00:00:00 | 191,97 | 194,26 | 191,25 | 193,85 | 1.911.700 | 2016-05-20 | 00:00:00 | 194,92 | 196,87 | 194,04 | 195,13 | 2.263.300 | 2016-05-23 | 00:00:00 | 195,45 | 196,76 | 194,18 | 195,75 | 1.280.800 | 2016-05-24 | 00:00:00 | 196,88 | 199,41 | 196,25 | 197,63 | 1.488.500 | 2016-05-25 | 00:00:00 | 197,94 | 198,38 | 194,77 | 196,09 | 1.531.800 | 2016-05-26 | 00:00:00 | 196,29 | 198,15 | 195,00 | 197,13 | 812.900 | 2016-05-27 | 00:00:00 | 197,19 | 198,58 | 196,68 | 197,77 | 880.300 | 2016-05-31 | 00:00:00 | 198,75 | 198,89 | 196,07 | 197,64 | 1.429.800 | 2016-06-01 | 00:00:00 | 196,59 | 199,26 | 196,59 | 198,26 | 1.203.400 | 2016-06-02 | 00:00:00 | 197,26 | 198,30 | 196,11 | 197,40 | 1.103.700 | 2016-06-03 | 00:00:00 | 198,65 | 199,82 | 197,62 | 199,49 | 1.361.400 | 2016-06-06 | 00:00:00 | 199,93 | 201,42 | 197,53 | 198,67 | 1.366.200 | 2016-06-07 | 00:00:00 | 198,67 | 200,87 | 198,65 | 199,51 | 881.400 | 2016-06-08 | 00:00:00 | 199,36 | 201,88 | 199,01 | 201,45 | 1.206.300 | 2016-06-09 | 00:00:00 | 201,30 | 202,75 | 200,01 | 201,65 | 824.100 | 2016-06-10 | 00:00:00 | 200,77 | 201,82 | 199,81 | 200,26 | 816.600 | 2016-06-13 | 00:00:00 | 200,82 | 202,53 | 200,00 | 201,73 | 984.400 | 2016-06-14 | 00:00:00 | 201,41 | 204,30 | 200,93 | 202,82 | 1.245.900 | 2016-06-15 | 00:00:00 | 203,17 | 205,30 | 203,17 | 204,22 | 1.223.700 | 2016-06-16 | 00:00:00 | 203,73 | 206,35 | 202,80 | 206,21 | 840.200 | 2016-06-17 | 00:00:00 | 206,08 | 206,08 | 203,62 | 205,89 | 1.353.300 | 2016-06-20 | 00:00:00 | 207,91 | 209,77 | 206,44 | 206,96 | 1.210.200 | 2016-06-21 | 00:00:00 | 207,27 | 208,94 | 207,01 | 208,43 | 1.184.300 | 2016-06-22 | 00:00:00 | 209,01 | 209,50 | 207,74 | 208,59 | 954.200 | 2016-06-23 | 00:00:00 | 209,78 | 210,44 | 208,47 | 209,09 | 723.700 | 2016-06-24 | 00:00:00 | 204,58 | 208,82 | 203,01 | 206,50 | 1.648.700 | 2016-06-27 | 00:00:00 | 205,44 | 208,11 | 203,88 | 207,95 | 1.760.100 | 2016-06-28 | 00:00:00 | 209,21 | 213,22 | 208,00 | 213,09 | 1.695.200 | 2016-06-29 | 00:00:00 | 213,90 | 216,14 | 212,93 | 214,93 | 1.552.800 | 2016-06-30 | 00:00:00 | 215,73 | 217,17 | 213,90 | 216,90 | 2.063.200 | 2016-07-01 | 00:00:00 | 217,53 | 218,95 | 216,52 | 217,14 | 1.033.700 | 2016-07-05 | 00:00:00 | 217,34 | 220,25 | 217,29 | 220,23 | 1.135.400 | 2016-07-06 | 00:00:00 | 219,68 | 220,33 | 216,80 | 217,54 | 1.382.000 | 2016-07-07 | 00:00:00 | 217,04 | 217,66 | 213,87 | 215,59 | 1.230.200 | 2016-07-08 | 00:00:00 | 216,79 | 219,75 | 216,03 | 219,56 | 1.136.500 | 2016-07-11 | 00:00:00 | 219,80 | 222,25 | 218,37 | 221,74 | 994.100 | 2016-07-12 | 00:00:00 | 221,33 | 221,84 | 219,18 | 221,46 | 1.254.200 | 2016-07-13 | 00:00:00 | 221,77 | 224,25 | 221,04 | 224,24 | 1.170.200 | 2016-07-14 | 00:00:00 | 224,23 | 224,23 | 221,50 | 222,17 | 1.157.700 | 2016-07-15 | 00:00:00 | 222,63 | 223,18 | 219,94 | 222,94 | 1.097.400 | 2016-07-18 | 00:00:00 | 223,05 | 223,46 | 221,33 | 222,28 | 849.000 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|