(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 223,05 | 223,46 | 221,33 | 222,28 | 849.000 | | 2016-07-19 | 00:00:00 | 222,60 | 223,03 | 220,64 | 223,03 | 1.057.600 | | 2016-07-20 | 00:00:00 | 223,44 | 223,49 | 221,81 | 223,24 | 648.000 | | 2016-07-21 | 00:00:00 | 222,74 | 224,35 | 220,84 | 224,20 | 663.200 | | 2016-07-22 | 00:00:00 | 223,89 | 226,13 | 223,54 | 225,30 | 963.600 | | 2016-07-25 | 00:00:00 | 225,85 | 226,42 | 224,08 | 224,48 | 796.800 | | 2016-07-26 | 00:00:00 | 224,51 | 225,10 | 223,48 | 224,50 | 896.700 | | 2016-07-27 | 00:00:00 | 225,15 | 225,20 | 219,05 | 221,70 | 1.571.700 | | 2016-07-28 | 00:00:00 | 221,81 | 225,75 | 221,62 | 224,07 | 912.600 | | 2016-07-29 | 00:00:00 | 223,93 | 229,10 | 223,93 | 227,04 | 1.241.500 | | 2016-08-01 | 00:00:00 | 226,86 | 228,47 | 226,26 | 227,60 | 918.500 | | 2016-08-02 | 00:00:00 | 226,58 | 227,50 | 223,21 | 223,61 | 1.295.100 | | 2016-08-03 | 00:00:00 | 222,20 | 222,38 | 220,35 | 222,31 | 1.476.000 | | 2016-08-04 | 00:00:00 | 222,55 | 223,07 | 219,37 | 219,62 | 1.036.300 | | 2016-08-05 | 00:00:00 | 220,12 | 220,99 | 218,47 | 219,71 | 908.700 | | 2016-08-08 | 00:00:00 | 219,69 | 222,37 | 219,27 | 219,97 | 1.144.100 | | 2016-08-09 | 00:00:00 | 220,00 | 221,37 | 218,35 | 220,63 | 879.900 | | 2016-08-10 | 00:00:00 | 219,88 | 221,22 | 218,35 | 218,98 | 1.213.600 | | 2016-08-11 | 00:00:00 | 219,04 | 219,04 | 213,49 | 214,55 | 2.202.700 | | 2016-08-12 | 00:00:00 | 214,85 | 216,56 | 214,13 | 215,22 | 1.149.400 | | 2016-08-15 | 00:00:00 | 214,35 | 214,98 | 213,38 | 214,08 | 1.022.400 | | 2016-08-16 | 00:00:00 | 213,83 | 214,31 | 210,27 | 211,57 | 1.273.100 | | 2016-08-17 | 00:00:00 | 211,57 | 214,49 | 210,34 | 213,97 | 1.128.900 | | 2016-08-18 | 00:00:00 | 213,49 | 215,07 | 213,04 | 214,35 | 888.800 | | 2016-08-19 | 00:00:00 | 213,54 | 214,35 | 211,06 | 211,90 | 931.100 | | 2016-08-22 | 00:00:00 | 212,35 | 213,26 | 211,03 | 212,49 | 811.700 | | 2016-08-23 | 00:00:00 | 213,37 | 213,60 | 211,92 | 211,97 | 677.700 | | 2016-08-24 | 00:00:00 | 212,27 | 214,66 | 211,12 | 214,24 | 1.367.900 | | 2016-08-25 | 00:00:00 | 214,39 | 217,53 | 214,32 | 215,55 | 1.049.700 | | 2016-08-26 | 00:00:00 | 216,16 | 218,19 | 212,90 | 213,76 | 1.248.300 | | 2016-08-29 | 00:00:00 | 213,76 | 216,29 | 213,36 | 215,69 | 876.800 | | 2016-08-30 | 00:00:00 | 216,04 | 216,20 | 213,16 | 215,90 | 943.000 | | 2016-08-31 | 00:00:00 | 215,49 | 217,10 | 214,33 | 215,47 | 1.793.700 | | 2016-09-01 | 00:00:00 | 214,89 | 216,65 | 214,26 | 216,02 | 881.900 | | 2016-09-02 | 00:00:00 | 216,92 | 219,41 | 215,61 | 216,69 | 934.100 | | 2016-09-06 | 00:00:00 | 217,12 | 218,18 | 215,40 | 218,16 | 1.367.800 | | 2016-09-07 | 00:00:00 | 218,11 | 219,06 | 216,90 | 218,95 | 806.300 | | 2016-09-08 | 00:00:00 | 217,98 | 218,58 | 216,57 | 217,09 | 786.900 | | 2016-09-09 | 00:00:00 | 215,31 | 215,31 | 209,79 | 209,90 | 1.630.500 | | 2016-09-12 | 00:00:00 | 209,21 | 213,54 | 208,49 | 212,28 | 2.043.700 | | 2016-09-13 | 00:00:00 | 211,05 | 211,20 | 206,92 | 206,92 | 1.381.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
