(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 182,31 | 183,89 | 181,00 | 183,25 | 867.500 | | 2016-11-09 | 00:00:00 | 180,14 | 181,70 | 174,91 | 180,78 | 2.087.000 | | 2016-11-10 | 00:00:00 | 181,32 | 186,47 | 176,68 | 182,29 | 3.130.600 | | 2016-11-11 | 00:00:00 | 182,25 | 184,95 | 181,98 | 182,61 | 1.793.000 | | 2016-11-14 | 00:00:00 | 181,28 | 186,33 | 179,20 | 185,59 | 1.781.300 | | 2016-11-15 | 00:00:00 | 186,43 | 189,25 | 182,80 | 184,23 | 2.316.200 | | 2016-11-16 | 00:00:00 | 184,60 | 185,23 | 181,83 | 182,94 | 1.018.900 | | 2016-11-17 | 00:00:00 | 182,76 | 183,96 | 180,13 | 180,68 | 1.084.200 | | 2016-11-18 | 00:00:00 | 180,56 | 181,75 | 179,16 | 180,83 | 1.357.800 | | 2016-11-21 | 00:00:00 | 181,18 | 182,97 | 179,37 | 179,68 | 1.000.500 | | 2016-11-22 | 00:00:00 | 180,60 | 181,98 | 180,14 | 181,58 | 1.021.600 | | 2016-11-23 | 00:00:00 | 180,20 | 180,95 | 178,05 | 180,76 | 1.102.500 | | 2016-11-25 | 00:00:00 | 181,74 | 182,99 | 180,35 | 181,30 | 490.900 | | 2016-11-28 | 00:00:00 | 180,64 | 182,95 | 180,07 | 181,33 | 1.389.700 | | 2016-11-29 | 00:00:00 | 181,95 | 184,15 | 181,35 | 182,30 | 1.346.900 | | 2016-11-30 | 00:00:00 | 180,38 | 181,61 | 178,42 | 179,65 | 2.211.600 | | 2016-12-01 | 00:00:00 | 178,92 | 179,38 | 175,87 | 176,82 | 2.075.900 | | 2016-12-02 | 00:00:00 | 177,57 | 180,79 | 177,42 | 179,36 | 1.257.400 | | 2016-12-05 | 00:00:00 | 179,51 | 180,81 | 178,03 | 180,76 | 1.011.400 | | 2016-12-06 | 00:00:00 | 180,78 | 182,14 | 179,13 | 180,11 | 1.188.300 | | 2016-12-07 | 00:00:00 | 180,70 | 183,76 | 180,51 | 183,75 | 1.246.700 | | 2016-12-08 | 00:00:00 | 182,40 | 185,14 | 180,45 | 183,66 | 1.191.300 | | 2016-12-09 | 00:00:00 | 183,75 | 185,16 | 182,78 | 183,43 | 972.900 | | 2016-12-12 | 00:00:00 | 182,97 | 186,38 | 182,72 | 186,12 | 1.060.300 | | 2016-12-13 | 00:00:00 | 186,91 | 187,69 | 184,06 | 187,43 | 1.543.000 | | 2016-12-14 | 00:00:00 | 187,16 | 187,61 | 180,99 | 181,28 | 2.052.600 | | 2016-12-15 | 00:00:00 | 181,39 | 182,18 | 179,45 | 180,00 | 1.521.900 | | 2016-12-16 | 00:00:00 | 181,45 | 182,87 | 179,82 | 181,29 | 1.905.700 | | 2016-12-19 | 00:00:00 | 182,54 | 183,80 | 181,34 | 182,63 | 1.147.700 | | 2016-12-20 | 00:00:00 | 182,57 | 183,63 | 181,40 | 182,98 | 1.207.400 | | 2016-12-21 | 00:00:00 | 183,28 | 184,44 | 177,86 | 178,17 | 1.609.000 | | 2016-12-22 | 00:00:00 | 178,00 | 178,84 | 175,02 | 176,24 | 1.611.800 | | 2016-12-23 | 00:00:00 | 176,90 | 176,90 | 174,51 | 175,95 | 973.500 | | 2016-12-27 | 00:00:00 | 175,96 | 176,36 | 175,29 | 175,96 | 1.041.200 | | 2016-12-28 | 00:00:00 | 176,41 | 176,56 | 173,11 | 174,20 | 1.274.500 | | 2016-12-29 | 00:00:00 | 174,78 | 176,41 | 173,40 | 175,98 | 1.472.900 | | 2016-12-30 | 00:00:00 | 176,61 | 178,80 | 175,61 | 177,67 | 2.271.300 | | 2017-01-03 | 00:00:00 | 179,09 | 182,62 | 176,87 | 182,62 | 2.748.400 | | 2017-01-04 | 00:00:00 | 182,91 | 184,13 | 181,54 | 184,08 | 1.987.600 | | 2017-01-05 | 00:00:00 | 179,69 | 184,73 | 178,17 | 184,40 | 2.168.700 | | 2017-01-06 | 00:00:00 | 183,55 | 188,10 | 182,60 | 186,83 | 2.244.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
